Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	27.25	28.84	26.77	28.60	465,340	+1.43(+5.26%)
Sep 29, 2009	26.84	27.30	26.06	27.17	378,682	-0.17(-0.62%)
Sep 28, 2009	26.75	27.80	26.24	27.34	307,636	+0.84(+3.17%)
Sep 25, 2009	26.72	27.17	25.63	26.50	623,029	-1.04(-3.78%)
Sep 24, 2009	28.58	28.58	27.10	27.54	632,137	-0.84(-2.96%)
Sep 23, 2009	29.02	29.40	28.36	28.38	279,401	-0.92(-3.14%)
Sep 22, 2009	29.30	29.71	28.75	29.30	392,995	+0.86(+3.02%)
Sep 21, 2009	28.25	28.90	27.32	28.44	559,288	-1.73(-5.73%)
Sep 18, 2009	29.01	30.35	28.54	30.17	692,014	+1.26(+4.36%)
Sep 17, 2009	31.21	31.31	28.24	28.91	740,562	-3.28(-10.20%)
Sep 16, 2009	32.89	33.25	31.03	32.19	359,757	+0.19(+0.60%)
Sep 15, 2009	30.31	32.20	30.31	32.00	323,618	+1.28(+4.17%)
Sep 14, 2009	30.80	31.66	30.64	30.72	171,933	-0.68(-2.17%)
Sep 11, 2009	32.10	32.67	30.73	31.40	332,088	-0.59(-1.84%)
Sep 10, 2009	29.57	32.00	29.43	31.99	390,063	+2.29(+7.71%)
Sep 09, 2009	30.90	31.09	29.10	29.70	196,213	-0.62(-2.04%)
Sep 08, 2009	32.06	32.20	30.10	30.32	371,207	+0.22(+0.73%)
Sep 04, 2009	30.39	30.55	29.40	30.10	279,708	-0.32(-1.05%)
Sep 03, 2009	31.00	31.35	29.99	30.42	444,113	+0.01(+0.03%)
Sep 02, 2009	27.20	30.65	27.20	30.41	432,742	+3.17(+11.64%)
Sep 01, 2009	27.95	28.39	26.91	27.24	194,724	-0.79(-2.82%)
Aug 31, 2009	28.40	28.54	27.77	28.03	86,941	-0.92(-3.18%)
Aug 28, 2009	28.92	29.21	28.41	28.95	173,764	+0.55(+1.94%)
Aug 27, 2009	27.59	28.46	27.00	28.40	113,280	+0.65(+2.34%)
Aug 26, 2009	27.82	27.86	27.12	27.75	102,103	-0.15(-0.54%)
Aug 25, 2009	27.56	28.07	27.46	27.90	104,700	+0.52(+1.90%)
Aug 24, 2009	28.26	28.65	27.28	27.38	133,916	-1.07(-3.76%)
Aug 21, 2009	28.25	28.87	28.05	28.45	104,561	+0.58(+2.08%)
Aug 20, 2009	28.16	28.25	27.20	27.87	236,261	-0.18(-0.64%)
Aug 19, 2009	27.51	28.50	27.09	28.05	137,982	+0.18(+0.65%)
Aug 18, 2009	27.66	28.25	27.13	27.87	171,245	+0.70(+2.57%)
Aug 17, 2009	28.01	28.30	27.00	27.17	237,996	-1.31(-4.60%)
Aug 14, 2009	29.68	29.86	28.22	28.48	99,567	-1.56(-5.19%)
Aug 13, 2009	29.96	30.28	29.45	30.04	189,005	+0.64(+2.18%)
Aug 12, 2009	29.25	29.51	29.00	29.40	138,988	+0.00(+0.00%)
Aug 11, 2009	29.35	29.50	29.04	29.40	134,258	-0.06(-0.20%)
Aug 10, 2009	29.89	29.95	29.00	29.46	163,680	-0.56(-1.87%)
Aug 07, 2009	30.12	30.85	29.65	30.02	202,100	-0.35(-1.15%)
Aug 06, 2009	31.38	31.50	29.52	30.37	192,276	-0.65(-2.10%)
Aug 05, 2009	31.36	31.50	30.11	31.02	252,002	-0.38(-1.21%)
Aug 04, 2009	30.20	31.99	30.00	31.40	428,652	+1.15(+3.80%)
Aug 03, 2009	29.98	30.50	29.93	30.25	255,924	+0.50(+1.68%)
Jul 31, 2009	29.35	29.98	28.70	29.75	212,813	+0.97(+3.37%)
Jul 30, 2009	27.94	28.79	27.78	28.78	143,335	+1.31(+4.77%)
Jul 29, 2009	28.70	28.70	27.47	27.47	243,001	-1.32(-4.58%)
Jul 28, 2009	29.57	29.57	27.84	28.79	311,602	-0.96(-3.23%)
Jul 27, 2009	30.19	30.29	29.70	29.75	147,442	-0.20(-0.67%)
Jul 24, 2009	29.89	30.04	29.50	29.95	168,653	+0.14(+0.47%)
Jul 23, 2009	29.25	29.99	29.06	29.81	236,070	+0.51(+1.74%)
Jul 22, 2009	29.15	29.60	28.70	29.30	156,714	+0.00(+0.00%)
Jul 21, 2009	29.24	29.72	28.90	29.30	194,517	-0.23(-0.78%)
Jul 20, 2009	29.46	29.75	28.75	29.53	215,323	+0.98(+3.43%)
Jul 17, 2009	28.34	28.75	28.06	28.55	70,708	+0.00(+0.00%)
Jul 16, 2009	28.07	28.79	28.07	28.55	121,911	-0.30(-1.04%)
Jul 15, 2009	28.05	29.12	27.86	28.85	393,262	+1.23(+4.45%)
Jul 14, 2009	26.91	27.79	26.91	27.62	210,605	+0.57(+2.11%)
Jul 13, 2009	26.65	27.25	26.65	27.05	249,763	+0.15(+0.56%)
Jul 10, 2009	26.42	27.15	25.80	26.90	277,550	-0.18(-0.66%)
Jul 09, 2009	26.54	27.19	26.26	27.08	263,778	+0.88(+3.36%)
Jul 08, 2009	25.35	26.25	24.84	26.20	519,340	+0.59(+2.30%)
Jul 07, 2009	26.23	26.64	25.35	25.61	185,404	-0.91(-3.43%)
Jul 06, 2009	27.60	27.60	26.02	26.52	271,260	-1.40(-5.01%)
Jul 02, 2009	27.50	27.93	26.75	27.92	192,351	+0.05(+0.18%)

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.