Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	30.66	31.42	30.28	31.11	12,807,891	+0.70(+2.29%)
Sep 29, 2009	29.80	30.49	29.39	30.41	8,616,620	+0.60(+2.01%)
Sep 28, 2009	29.56	29.88	29.38	29.81	3,539,257	+0.41(+1.38%)
Sep 25, 2009	29.75	30.01	29.23	29.40	5,893,394	-0.41(-1.39%)
Sep 24, 2009	30.56	30.64	29.30	29.82	7,928,292	-0.80(-2.63%)
Sep 23, 2009	31.30	31.44	30.57	30.62	6,744,713	-0.68(-2.17%)
Sep 22, 2009	30.70	31.45	30.55	31.30	7,627,657	+1.02(+3.38%)
Sep 21, 2009	29.91	30.35	29.62	30.28	5,488,609	-0.22(-0.71%)
Sep 18, 2009	30.96	31.01	30.11	30.49	6,011,831	-0.26(-0.86%)
Sep 17, 2009	30.93	31.39	30.52	30.76	9,032,997	+0.67(+2.23%)
Sep 16, 2009	29.99	31.02	29.71	30.09	8,548,125	+0.34(+1.14%)
Sep 15, 2009	28.90	29.86	28.82	29.75	9,345,007	+1.03(+3.59%)
Sep 14, 2009	28.02	28.76	27.89	28.71	5,633,683	+0.42(+1.50%)
Sep 11, 2009	28.75	29.17	28.15	28.29	9,268,239	-0.32(-1.13%)
Sep 10, 2009	27.74	28.68	27.52	28.61	7,845,323	+0.89(+3.20%)
Sep 09, 2009	27.50	27.94	27.15	27.73	6,751,746	+0.30(+1.09%)
Sep 08, 2009	27.00	27.74	26.91	27.43	12,762,026	+1.18(+4.50%)
Sep 04, 2009	25.87	26.31	25.56	26.25	6,219,093	+0.26(+1.02%)
Sep 03, 2009	26.37	26.37	25.86	25.98	6,112,801	-0.06(-0.23%)
Sep 02, 2009	26.32	26.44	26.01	26.04	6,404,328	-0.26(-0.99%)
Sep 01, 2009	26.72	27.14	26.19	26.30	6,778,515	-0.51(-1.92%)
Aug 31, 2009	26.73	26.86	26.50	26.82	4,955,558	-0.47(-1.71%)
Aug 28, 2009	27.53	27.72	27.00	27.28	4,383,225	+0.11(+0.40%)
Aug 27, 2009	27.28	27.43	26.81	27.18	7,027,884	-0.38(-1.38%)
Aug 26, 2009	27.47	27.66	27.06	27.56	4,839,709	-0.16(-0.58%)
Aug 25, 2009	28.37	28.63	27.64	27.72	5,118,905	-0.53(-1.87%)
Aug 24, 2009	28.52	28.65	28.06	28.25	3,665,235	+0.01(+0.05%)
Aug 21, 2009	27.62	28.44	27.62	28.23	5,853,228	+0.83(+3.03%)
Aug 20, 2009	27.52	27.86	27.34	27.40	6,114,514	-0.10(-0.35%)
Aug 19, 2009	26.73	27.78	26.48	27.50	4,940,435	+0.55(+2.06%)
Aug 18, 2009	26.74	27.11	26.54	26.94	4,434,283	+0.05(+0.18%)
Aug 17, 2009	27.32	27.32	26.45	26.89	5,516,089	-0.93(-3.33%)
Aug 14, 2009	28.16	28.23	27.53	27.82	6,260,410	-0.33(-1.16%)
Aug 13, 2009	27.67	28.22	27.66	28.15	4,756,879	+0.51(+1.86%)
Aug 12, 2009	27.32	27.96	27.32	27.63	5,574,049	+0.16(+0.58%)
Aug 11, 2009	28.19	28.30	27.43	27.47	5,405,483	-0.91(-3.20%)
Aug 10, 2009	27.79	28.67	27.79	28.38	8,662,756	+0.55(+1.97%)
Aug 07, 2009	29.27	29.67	27.75	27.84	12,026,368	-1.30(-4.46%)
Aug 06, 2009	29.35	29.65	28.67	29.14	7,652,257	+0.07(+0.26%)
Aug 05, 2009	28.88	29.10	28.36	29.06	8,235,470	+0.21(+0.74%)
Aug 04, 2009	28.34	28.87	28.02	28.85	6,759,945	+0.29(+1.00%)
Aug 03, 2009	28.01	28.94	28.01	28.56	7,518,179	+0.99(+3.58%)
Jul 31, 2009	26.99	27.92	26.77	27.57	6,727,182	+0.42(+1.55%)
Jul 30, 2009	26.99	27.44	26.41	27.15	8,170,692	+0.75(+2.82%)
Jul 29, 2009	26.93	26.93	26.11	26.41	5,942,075	-0.95(-3.46%)
Jul 28, 2009	27.31	27.62	26.64	27.36	5,931,435	-0.30(-1.08%)
Jul 27, 2009	27.62	27.92	27.56	27.65	6,804,669	-0.17(-0.60%)
Jul 24, 2009	27.38	27.85	27.31	27.82	1,481	+0.33(+1.19%)
Jul 23, 2009	26.60	27.56	26.52	27.49	7,697,394	+0.90(+3.38%)
Jul 22, 2009	26.90	27.01	26.46	26.60	6,750,372	-0.44(-1.64%)
Jul 21, 2009	27.24	27.33	26.48	27.04	5,879,318	+0.11(+0.40%)
Jul 20, 2009	26.25	26.99	26.25	26.93	8,527,582	+1.01(+3.89%)
Jul 17, 2009	25.57	26.23	25.46	25.92	7,783,159	+0.13(+0.49%)
Jul 16, 2009	24.54	25.97	24.51	25.79	9,709,471	+1.03(+4.17%)
Jul 15, 2009	24.35	24.88	24.23	24.76	10,632,484	+0.67(+2.80%)
Jul 14, 2009	24.04	24.24	23.70	24.09	7,688,951	+0.31(+1.32%)
Jul 13, 2009	23.16	23.78	23.11	23.78	8,079,542	+0.50(+2.13%)
Jul 10, 2009	22.92	23.45	22.71	23.28	8,558,027	-0.04(-0.19%)
Jul 09, 2009	23.20	23.47	22.87	23.32	11,011,649	+0.32(+1.38%)
Jul 08, 2009	22.59	23.21	22.46	23.01	13,997,533	+0.44(+1.96%)
Jul 07, 2009	23.39	23.39	22.52	22.57	12,352,607	-0.76(-3.27%)
Jul 06, 2009	23.13	23.43	22.90	23.33	11,705,340	-0.60(-2.49%)
Jul 02, 2009	24.45	24.50	23.78	23.92	9,520,752	-1.05(-4.19%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.