Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	30.02	30.87	29.62	30.69	12,302,946	+0.96(+3.23%)
Sep 29, 2009	30.88	31.05	29.71	29.73	11,341,868	-0.13(-0.44%)
Sep 28, 2009	29.44	30.26	29.33	29.86	5,892,648	+0.71(+2.44%)
Sep 25, 2009	29.17	29.61	29.06	29.15	12,114,162	-0.33(-1.12%)
Sep 24, 2009	30.74	30.88	29.32	29.48	8,444,159	-1.13(-3.69%)
Sep 23, 2009	30.84	31.20	30.59	30.61	6,268,224	-0.16(-0.52%)
Sep 22, 2009	30.42	31.12	30.25	30.77	6,626,375	+0.41(+1.35%)
Sep 21, 2009	29.78	30.48	29.66	30.36	6,937,106	+0.38(+1.27%)
Sep 18, 2009	29.84	30.16	29.55	29.98	7,714,689	+0.41(+1.39%)
Sep 17, 2009	30.11	30.42	29.37	29.57	7,708,935	-0.64(-2.12%)
Sep 16, 2009	29.95	30.24	29.35	30.21	7,341,580	+0.42(+1.41%)
Sep 15, 2009	30.06	30.37	29.75	29.79	10,209,046	-0.22(-0.73%)
Sep 14, 2009	30.01	30.47	29.89	30.01	8,507,993	-0.18(-0.60%)
Sep 11, 2009	30.53	30.55	29.76	30.19	9,391,166	-0.36(-1.18%)
Sep 10, 2009	29.16	30.60	29.07	30.55	14,578,102	+1.21(+4.12%)
Sep 09, 2009	29.43	29.50	28.97	29.34	9,573,595	-0.04(-0.14%)
Sep 08, 2009	29.06	29.44	28.76	29.38	8,620,293	+0.92(+3.23%)
Sep 04, 2009	27.65	28.52	27.61	28.46	5,408,147	+0.81(+2.93%)
Sep 03, 2009	27.60	27.79	27.39	27.65	5,630,061	+0.14(+0.51%)
Sep 02, 2009	27.63	28.02	27.50	27.51	6,380,325	-0.23(-0.83%)
Sep 01, 2009	28.26	29.25	27.61	27.74	10,442,571	-0.71(-2.50%)
Aug 31, 2009	28.71	28.71	28.13	28.45	6,897,704	-0.33(-1.15%)
Aug 28, 2009	28.78	29.08	28.42	28.78	7,643,543	+0.83(+2.97%)
Aug 27, 2009	27.87	28.01	27.45	27.95	6,534,643	+0.14(+0.50%)
Aug 26, 2009	27.63	28.08	27.47	27.81	6,687,179	+0.11(+0.40%)
Aug 25, 2009	27.82	28.02	27.41	27.70	6,774,431	-0.01(-0.04%)
Aug 24, 2009	28.00	28.35	27.58	27.71	5,476,094	-0.31(-1.11%)
Aug 21, 2009	28.04	28.05	27.44	28.02	6,702,740	+0.17(+0.61%)
Aug 20, 2009	27.12	27.90	27.03	27.85	8,940,944	+0.71(+2.62%)
Aug 19, 2009	26.60	27.21	26.48	27.14	8,753,975	+0.31(+1.16%)
Aug 18, 2009	26.05	26.88	25.96	26.83	7,407,222	+0.89(+3.43%)
Aug 17, 2009	26.09	26.25	25.85	25.94	7,247,588	-0.73(-2.74%)
Aug 14, 2009	27.46	27.55	26.45	26.67	7,312,370	-0.90(-3.26%)
Aug 13, 2009	27.25	27.57	26.67	27.57	7,117,411	+0.61(+2.26%)
Aug 12, 2009	26.70	27.31	26.65	26.96	8,226,775	+0.33(+1.24%)
Aug 11, 2009	26.95	27.37	26.40	26.63	9,142,517	-0.59(-2.17%)
Aug 10, 2009	27.60	27.94	27.09	27.22	5,625,673	-0.52(-1.87%)
Aug 07, 2009	28.19	28.24	27.40	27.74	8,163,206	-0.17(-0.61%)
Aug 06, 2009	28.57	28.58	27.72	27.91	9,522,169	-0.67(-2.34%)
Aug 05, 2009	28.84	28.87	28.14	28.58	8,239,914	-0.08(-0.28%)
Aug 04, 2009	28.12	29.00	28.06	28.66	9,727,899	+0.24(+0.84%)
Aug 03, 2009	28.35	28.63	28.07	28.42	6,489,155	+0.19(+0.67%)
Jul 31, 2009	27.93	28.71	27.84	28.23	8,461,934	+0.13(+0.46%)
Jul 30, 2009	28.06	28.86	28.01	28.10	10,221,842	+0.37(+1.33%)
Jul 29, 2009	27.75	27.89	27.37	27.73	6,914,868	-0.31(-1.11%)
Jul 28, 2009	27.41	28.24	27.41	28.04	8,525,882	+0.35(+1.26%)
Jul 27, 2009	27.30	27.77	26.95	27.69	8,048,230	+0.49(+1.80%)
Jul 24, 2009	27.37	27.38	26.07	27.20	22,049,404	-1.98(-6.79%)
Jul 23, 2009	28.48	29.23	28.20	29.18	12,524,381	+0.56(+1.96%)
Jul 22, 2009	28.16	28.80	28.13	28.62	9,128,812	+0.54(+1.92%)
Jul 21, 2009	27.72	28.09	27.27	28.08	9,425,460	+0.05(+0.18%)
Jul 20, 2009	27.73	28.03	27.27	28.03	8,339,669	+0.56(+2.04%)
Jul 17, 2009	27.00	27.50	26.60	27.47	8,723,783	+0.50(+1.85%)
Jul 16, 2009	26.82	27.14	26.54	26.97	8,429,245	+0.14(+0.52%)
Jul 15, 2009	26.20	26.92	26.10	26.83	11,197,259	+1.40(+5.51%)
Jul 14, 2009	24.91	25.47	24.83	25.43	8,140,267	+0.51(+2.05%)
Jul 13, 2009	24.26	24.94	23.75	24.92	7,094,886	+0.64(+2.64%)
Jul 10, 2009	24.17	24.74	23.90	24.28	6,532,236	-0.03(-0.12%)
Jul 09, 2009	23.94	24.57	23.71	24.31	11,547,252	+0.96(+4.11%)
Jul 08, 2009	23.65	23.85	23.01	23.35	10,650,729	-0.24(-1.02%)
Jul 07, 2009	24.44	24.74	23.57	23.59	8,186,006	-0.78(-3.20%)
Jul 06, 2009	25.00	25.05	24.07	24.37	8,709,576	-0.75(-2.99%)
Jul 02, 2009	24.98	25.39	24.61	25.12	10,131,858	+0.05(+0.20%)

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.