Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	30.29	30.64	29.84	30.44	946,959	+0.20(+0.67%)
Sep 29, 2009	30.31	30.41	30.06	30.24	190,745	-0.03(-0.10%)
Sep 28, 2009	29.62	30.31	29.62	30.27	471,584	+0.50(+1.69%)
Sep 25, 2009	29.51	29.86	29.41	29.77	92,951	+0.22(+0.74%)
Sep 24, 2009	30.14	30.23	29.26	29.55	1,083,117	-0.71(-2.35%)
Sep 23, 2009	30.62	30.84	30.10	30.26	268,264	-0.33(-1.09%)
Sep 22, 2009	30.38	30.74	30.22	30.60	182,505	+0.54(+1.79%)
Sep 21, 2009	29.96	30.11	29.59	30.06	192,618	-0.22(-0.72%)
Sep 18, 2009	30.52	30.56	30.20	30.28	272,565	+0.15(+0.48%)
Sep 17, 2009	30.38	30.65	30.13	30.13	492,426	-0.02(-0.07%)
Sep 16, 2009	30.05	30.49	29.88	30.15	201,546	+0.43(+1.44%)
Sep 15, 2009	29.54	29.76	29.32	29.72	216,526	+0.27(+0.91%)
Sep 14, 2009	28.98	29.58	28.97	29.46	184,044	+0.15(+0.52%)
Sep 11, 2009	29.54	29.56	29.22	29.30	445,523	-0.07(-0.22%)
Sep 10, 2009	29.12	29.39	28.79	29.37	266,374	+0.32(+1.10%)
Sep 09, 2009	28.98	29.18	28.80	29.05	246,743	+0.23(+0.78%)
Sep 08, 2009	28.67	28.98	28.59	28.82	262,428	+0.89(+3.17%)
Sep 04, 2009	27.40	27.95	27.29	27.94	266,852	+0.72(+2.64%)
Sep 03, 2009	27.18	27.23	26.76	27.22	183,830	+0.64(+2.40%)
Sep 02, 2009	26.50	26.74	26.35	26.58	692,924	+0.08(+0.30%)
Sep 01, 2009	27.15	27.48	26.33	26.50	711,754	-0.65(-2.41%)
Aug 31, 2009	27.42	27.42	27.04	27.15	335,513	-0.61(-2.20%)
Aug 28, 2009	27.95	28.10	27.58	27.76	150,372	-0.19(-0.68%)
Aug 27, 2009	27.92	27.95	27.34	27.95	209,022	-0.06(-0.21%)
Aug 26, 2009	28.10	28.16	27.77	28.01	330,356	-0.17(-0.59%)
Aug 25, 2009	28.48	28.62	28.11	28.18	216,152	-0.02(-0.08%)
Aug 24, 2009	28.62	28.66	28.10	28.20	461,221	-0.09(-0.33%)
Aug 21, 2009	28.05	28.32	27.90	28.29	255,686	+0.51(+1.83%)
Aug 20, 2009	27.41	27.84	27.37	27.79	222,932	+0.36(+1.32%)
Aug 19, 2009	26.86	27.44	26.67	27.42	186,075	+0.14(+0.51%)
Aug 18, 2009	27.08	27.32	26.96	27.28	208,100	+0.61(+2.30%)
Aug 17, 2009	27.02	27.13	26.57	26.67	557,567	-1.41(-5.03%)
Aug 14, 2009	28.62	28.62	27.76	28.08	148,876	-0.50(-1.75%)
Aug 13, 2009	28.70	28.70	28.13	28.58	1,010,580	+0.22(+0.77%)
Aug 12, 2009	27.95	28.44	27.81	28.37	273,764	+0.41(+1.45%)
Aug 11, 2009	28.33	28.34	27.68	27.96	221,045	-0.60(-2.09%)
Aug 10, 2009	28.59	28.77	28.29	28.56	285,076	-0.19(-0.66%)
Aug 07, 2009	28.63	29.05	28.45	28.74	279,774	+0.15(+0.53%)
Aug 06, 2009	29.01	29.38	28.24	28.59	249,397	-0.25(-0.88%)
Aug 05, 2009	29.02	29.02	28.24	28.85	1,124,427	-0.25(-0.87%)
Aug 04, 2009	28.86	29.25	28.77	29.10	301,831	-0.09(-0.30%)
Aug 03, 2009	28.75	29.30	28.44	29.19	493,652	+1.13(+4.01%)
Jul 31, 2009	27.93	28.20	27.66	28.06	328,726	+0.17(+0.62%)
Jul 30, 2009	27.88	28.13	27.59	27.89	568,039	+0.73(+2.70%)
Jul 29, 2009	27.47	27.57	26.86	27.15	372,154	-0.83(-2.98%)
Jul 28, 2009	27.98	28.16	27.50	27.99	1,393,159	-0.24(-0.85%)
Jul 27, 2009	28.18	28.30	27.67	28.23	441,243	+0.35(+1.25%)
Jul 24, 2009	27.71	27.94	27.26	27.88	303,020	-0.09(-0.34%)
Jul 23, 2009	27.20	28.10	27.20	27.97	803,392	+1.02(+3.77%)
Jul 22, 2009	26.70	27.10	26.51	26.96	465,562	-0.22(-0.80%)
Jul 21, 2009	27.42	27.42	26.66	27.18	578,703	-0.01(-0.05%)
Jul 20, 2009	26.81	27.24	26.79	27.19	885,220	+1.06(+4.06%)
Jul 17, 2009	25.96	26.22	25.86	26.13	141,726	+0.32(+1.24%)
Jul 16, 2009	25.55	25.91	25.24	25.81	224,566	+0.14(+0.54%)
Jul 15, 2009	24.88	25.72	24.86	25.67	265,110	+1.37(+5.65%)
Jul 14, 2009	24.44	24.54	24.05	24.30	153,438	+0.23(+0.93%)
Jul 13, 2009	23.55	24.09	23.55	24.08	151,222	+0.15(+0.64%)
Jul 10, 2009	23.99	24.00	23.59	23.92	761,276	-0.44(-1.82%)
Jul 09, 2009	24.08	24.53	24.08	24.37	76,786	+0.46(+1.91%)
Jul 08, 2009	24.05	24.34	23.41	23.91	836,177	-0.32(-1.32%)
Jul 07, 2009	25.01	25.01	24.16	24.23	275,345	-0.99(-3.94%)
Jul 06, 2009	25.08	25.23	24.54	25.22	213,684	-0.19(-0.74%)
Jul 02, 2009	25.72	25.72	25.32	25.41	897,041	-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.