Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	30.29	30.64	29.84	30.45	946,840	+0.20(+0.67%)
Sep 29, 2009	30.32	30.41	30.06	30.24	190,721	-0.03(-0.10%)
Sep 28, 2009	29.62	30.32	29.62	30.27	471,525	+0.50(+1.69%)
Sep 25, 2009	29.51	29.87	29.42	29.77	92,939	+0.22(+0.74%)
Sep 24, 2009	30.14	30.24	29.26	29.55	1,082,982	-0.71(-2.35%)
Sep 23, 2009	30.63	30.85	30.11	30.27	268,230	-0.33(-1.09%)
Sep 22, 2009	30.39	30.75	30.22	30.60	182,482	+0.54(+1.79%)
Sep 21, 2009	29.96	30.11	29.59	30.06	192,594	-0.22(-0.72%)
Sep 18, 2009	30.53	30.56	30.21	30.28	272,531	+0.15(+0.48%)
Sep 17, 2009	30.39	30.66	30.13	30.13	492,364	-0.02(-0.07%)
Sep 16, 2009	30.05	30.50	29.88	30.16	201,520	+0.43(+1.44%)
Sep 15, 2009	29.54	29.76	29.32	29.73	216,498	+0.27(+0.91%)
Sep 14, 2009	28.98	29.58	28.97	29.46	184,021	+0.15(+0.52%)
Sep 11, 2009	29.55	29.57	29.22	29.31	445,468	-0.07(-0.22%)
Sep 10, 2009	29.12	29.39	28.79	29.37	266,341	+0.32(+1.10%)
Sep 09, 2009	28.98	29.18	28.81	29.05	246,712	+0.23(+0.78%)
Sep 08, 2009	28.67	28.98	28.59	28.83	262,395	+0.89(+3.17%)
Sep 04, 2009	27.40	27.95	27.30	27.94	266,819	+0.72(+2.64%)
Sep 03, 2009	27.18	27.24	26.77	27.22	183,807	+0.64(+2.40%)
Sep 02, 2009	26.50	26.74	26.35	26.58	692,837	+0.08(+0.30%)
Sep 01, 2009	27.16	27.48	26.34	26.50	711,664	-0.65(-2.41%)
Aug 31, 2009	27.42	27.42	27.05	27.16	335,471	-0.61(-2.20%)
Aug 28, 2009	27.95	28.10	27.59	27.77	150,353	-0.19(-0.68%)
Aug 27, 2009	27.93	27.96	27.35	27.96	208,996	-0.06(-0.21%)
Aug 26, 2009	28.10	28.16	27.77	28.01	330,314	-0.17(-0.59%)
Aug 25, 2009	28.49	28.62	28.12	28.18	216,125	-0.02(-0.08%)
Aug 24, 2009	28.62	28.66	28.10	28.20	461,163	-0.09(-0.33%)
Aug 21, 2009	28.06	28.32	27.90	28.30	255,654	+0.51(+1.83%)
Aug 20, 2009	27.41	27.85	27.38	27.79	222,904	+0.36(+1.32%)
Aug 19, 2009	26.87	27.45	26.68	27.43	186,052	+0.14(+0.51%)
Aug 18, 2009	27.08	27.32	26.96	27.29	208,074	+0.61(+2.30%)
Aug 17, 2009	27.02	27.14	26.58	26.67	557,497	-1.41(-5.03%)
Aug 14, 2009	28.62	28.62	27.77	28.09	148,858	-0.50(-1.75%)
Aug 13, 2009	28.70	28.70	28.14	28.59	1,010,453	+0.22(+0.77%)
Aug 12, 2009	27.96	28.44	27.82	28.37	273,729	+0.41(+1.45%)
Aug 11, 2009	28.33	28.35	27.69	27.96	221,017	-0.60(-2.08%)
Aug 10, 2009	28.59	28.78	28.29	28.56	285,040	-0.19(-0.66%)
Aug 07, 2009	28.63	29.05	28.45	28.75	279,739	+0.15(+0.53%)
Aug 06, 2009	29.01	29.39	28.25	28.59	249,366	-0.25(-0.88%)
Aug 05, 2009	29.02	29.02	28.25	28.85	1,124,286	-0.25(-0.87%)
Aug 04, 2009	28.86	29.26	28.78	29.10	301,793	-0.09(-0.30%)
Aug 03, 2009	28.75	29.31	28.44	29.19	493,590	+1.13(+4.01%)
Jul 31, 2009	27.93	28.20	27.67	28.06	328,685	+0.17(+0.62%)
Jul 30, 2009	27.88	28.14	27.59	27.89	567,968	+0.73(+2.70%)
Jul 29, 2009	27.47	27.57	26.87	27.16	372,107	-0.84(-2.98%)
Jul 28, 2009	27.98	28.16	27.50	27.99	1,392,985	-0.24(-0.85%)
Jul 27, 2009	28.18	28.30	27.67	28.23	441,187	+0.35(+1.25%)
Jul 24, 2009	27.71	27.94	27.26	27.88	302,982	-0.09(-0.34%)
Jul 23, 2009	27.21	28.10	27.21	27.98	803,291	+1.02(+3.77%)
Jul 22, 2009	26.70	27.11	26.52	26.96	465,504	-0.22(-0.80%)
Jul 21, 2009	27.42	27.42	26.66	27.18	578,630	-0.01(-0.05%)
Jul 20, 2009	26.81	27.25	26.80	27.19	885,109	+1.06(+4.06%)
Jul 17, 2009	25.96	26.22	25.86	26.13	141,709	+0.32(+1.24%)
Jul 16, 2009	25.55	25.92	25.25	25.81	224,538	+0.14(+0.54%)
Jul 15, 2009	24.88	25.72	24.86	25.68	265,077	+1.37(+5.65%)
Jul 14, 2009	24.44	24.54	24.06	24.30	153,419	+0.23(+0.93%)
Jul 13, 2009	23.55	24.09	23.55	24.08	151,203	+0.15(+0.64%)
Jul 10, 2009	23.99	24.01	23.59	23.93	761,180	-0.44(-1.82%)
Jul 09, 2009	24.08	24.54	24.08	24.37	76,777	+0.46(+1.91%)
Jul 08, 2009	24.06	24.34	23.42	23.91	836,072	-0.32(-1.32%)
Jul 07, 2009	25.02	25.02	24.17	24.23	275,310	-0.99(-3.94%)
Jul 06, 2009	25.09	25.23	24.54	25.23	213,657	-0.19(-0.74%)
Jul 02, 2009	25.72	25.72	25.33	25.41	896,929	-0.80(-3.05%)

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.