Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	30.47	30.50	29.03	29.50	1,186,602	-1.13(-3.69%)
Sep 29, 2009	30.73	31.97	30.49	30.63	223,729	-1.37(-4.28%)
Sep 28, 2009	31.75	32.28	31.62	32.00	217,306	+0.38(+1.20%)
Sep 25, 2009	31.41	31.70	31.13	31.62	96,537	+0.21(+0.67%)
Sep 24, 2009	31.87	31.88	31.29	31.41	118,072	-0.24(-0.76%)
Sep 23, 2009	31.55	32.32	31.39	31.65	89,216	+0.09(+0.29%)
Sep 22, 2009	32.49	32.49	31.47	31.56	166,063	-0.74(-2.29%)
Sep 21, 2009	31.80	32.41	31.67	32.30	155,197	+0.13(+0.40%)
Sep 18, 2009	32.66	32.66	32.11	32.17	183,208	-0.23(-0.71%)
Sep 17, 2009	32.76	33.17	32.26	32.40	127,722	-0.32(-0.98%)
Sep 16, 2009	32.05	32.82	31.75	32.72	64,817	+0.77(+2.41%)
Sep 15, 2009	31.72	32.13	31.48	31.95	90,353	+0.07(+0.22%)
Sep 14, 2009	31.20	32.04	31.17	31.88	121,890	+0.52(+1.66%)
Sep 11, 2009	31.20	31.98	31.20	31.36	78,191	+0.12(+0.38%)
Sep 10, 2009	30.59	31.30	30.18	31.24	84,302	+0.65(+2.12%)
Sep 09, 2009	30.13	30.90	30.01	30.59	141,978	+0.53(+1.76%)
Sep 08, 2009	29.94	30.18	29.31	30.06	139,665	+0.40(+1.35%)
Sep 04, 2009	27.54	30.00	27.16	29.66	115,764	+0.67(+2.31%)
Sep 03, 2009	28.95	29.05	28.33	28.99	141,843	+0.08(+0.28%)
Sep 02, 2009	28.81	29.07	28.64	28.91	114,074	-0.03(-0.10%)
Sep 01, 2009	28.85	29.85	28.57	28.94	172,414	-0.04(-0.13%)
Aug 31, 2009	29.40	29.65	28.80	28.98	134,996	-0.67(-2.27%)
Aug 28, 2009	29.89	30.00	29.23	29.65	189,297	+0.06(+0.20%)
Aug 27, 2009	29.14	29.80	28.85	29.59	97,736	+0.35(+1.20%)
Aug 26, 2009	29.01	29.53	28.72	29.24	75,752	+0.12(+0.41%)
Aug 25, 2009	29.18	29.47	28.84	29.12	54,635	+0.04(+0.14%)
Aug 24, 2009	28.73	29.62	28.73	29.08	73,641	+0.35(+1.22%)
Aug 21, 2009	28.17	28.97	28.15	28.73	163,126	+0.92(+3.31%)
Aug 20, 2009	27.44	27.86	27.41	27.81	75,009	+0.25(+0.91%)
Aug 19, 2009	26.98	27.72	26.89	27.56	56,743	+0.26(+0.95%)
Aug 18, 2009	26.96	27.49	26.75	27.30	89,503	+0.54(+2.02%)
Aug 17, 2009	26.70	26.98	26.51	26.76	93,692	-0.52(-1.91%)
Aug 14, 2009	27.67	28.00	26.64	27.28	131,863	-0.38(-1.37%)
Aug 13, 2009	27.08	27.98	27.00	27.66	236,632	+0.72(+2.67%)
Aug 12, 2009	26.61	27.50	26.47	26.94	130,959	+0.44(+1.66%)
Aug 11, 2009	26.68	27.01	26.13	26.50	58,368	-0.41(-1.52%)
Aug 10, 2009	27.09	27.17	26.60	26.91	108,686	-0.44(-1.61%)
Aug 07, 2009	26.53	27.74	26.34	27.35	121,438	+1.37(+5.27%)
Aug 06, 2009	26.09	26.10	25.55	25.98	92,804	-0.06(-0.23%)
Aug 05, 2009	27.32	27.32	25.97	26.04	124,765	-1.18(-4.34%)
Aug 04, 2009	27.38	27.71	27.02	27.22	97,463	-0.41(-1.48%)
Aug 03, 2009	27.13	27.66	26.74	27.63	97,811	+0.67(+2.49%)
Jul 31, 2009	26.90	27.80	26.73	26.96	112,156	-0.14(-0.52%)
Jul 30, 2009	26.93	27.65	26.58	27.10	94,048	+0.61(+2.30%)
Jul 29, 2009	26.15	26.66	25.68	26.49	66,305	+0.15(+0.57%)
Jul 28, 2009	26.67	27.05	26.10	26.34	108,613	-0.45(-1.68%)
Jul 27, 2009	27.48	27.48	26.36	26.79	73,666	-0.81(-2.93%)
Jul 24, 2009	26.65	28.01	26.32	27.60	790	+0.56(+2.07%)
Jul 23, 2009	26.03	27.11	25.81	27.04	135,364	+0.91(+3.48%)
Jul 22, 2009	25.65	26.54	25.58	26.13	62,571	+0.27(+1.04%)
Jul 21, 2009	26.24	26.24	25.50	25.86	58,158	-0.16(-0.61%)
Jul 20, 2009	26.25	26.25	25.50	26.02	148,467	+0.00(+0.00%)
Jul 17, 2009	26.74	26.74	25.96	26.02	180,233	-0.55(-2.07%)
Jul 16, 2009	25.12	26.71	25.11	26.57	100,128	+1.24(+4.90%)
Jul 15, 2009	24.30	25.33	24.15	25.33	123,284	+1.35(+5.63%)
Jul 14, 2009	23.70	24.06	23.38	23.98	99,133	+0.28(+1.18%)
Jul 13, 2009	23.23	23.72	23.23	23.70	155,274	+0.44(+1.89%)
Jul 10, 2009	23.01	23.41	22.93	23.26	112,463	+0.16(+0.69%)
Jul 09, 2009	23.84	23.84	23.07	23.10	103,408	-0.54(-2.28%)
Jul 08, 2009	23.90	24.18	23.19	23.64	121,147	-0.18(-0.76%)
Jul 07, 2009	24.77	24.77	23.82	23.82	81,365	-0.92(-3.72%)
Jul 06, 2009	24.68	25.39	24.46	24.74	82,234	-0.13(-0.52%)
Jul 02, 2009	26.11	26.11	24.86	24.87	93,124	-1.72(-6.47%)

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.