Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	27.99	28.02	27.49	27.83	1,228,625	+0.10(+0.37%)
Sep 29, 2009	27.84	27.88	27.58	27.73	957,129	-0.23(-0.81%)
Sep 28, 2009	27.54	28.01	27.51	27.96	2,390,122	+0.48(+1.76%)
Sep 25, 2009	27.52	27.63	27.34	27.47	2,140,079	-0.05(-0.19%)
Sep 24, 2009	28.16	28.18	27.37	27.52	1,381,568	-0.42(-1.50%)
Sep 23, 2009	28.36	28.49	27.94	27.94	1,404,213	-0.31(-1.09%)
Sep 22, 2009	28.27	28.30	28.09	28.25	948,344	+0.41(+1.46%)
Sep 21, 2009	27.65	27.89	27.52	27.85	946,170	-0.23(-0.83%)
Sep 18, 2009	28.23	28.23	27.98	28.08	753,733	+0.04(+0.14%)
Sep 17, 2009	28.10	28.30	27.94	28.04	1,239,325	+0.12(+0.44%)
Sep 16, 2009	28.09	28.25	27.89	27.92	1,305,832	+0.42(+1.52%)
Sep 15, 2009	27.50	27.72	27.33	27.50	1,492,016	-0.05(-0.19%)
Sep 14, 2009	27.22	27.58	27.14	27.55	1,429,538	+0.05(+0.19%)
Sep 11, 2009	27.68	27.74	27.41	27.50	8,080,720	-0.05(-0.16%)
Sep 10, 2009	27.19	27.58	27.07	27.54	1,068,288	+0.30(+1.09%)
Sep 09, 2009	27.20	27.40	27.08	27.25	1,104,078	+0.21(+0.76%)
Sep 08, 2009	27.06	27.13	26.90	27.04	818,909	+0.55(+2.07%)
Sep 04, 2009	26.12	26.53	26.00	26.49	650,083	+0.44(+1.68%)
Sep 03, 2009	26.03	26.11	25.82	26.06	665,196	+0.28(+1.07%)
Sep 02, 2009	25.56	25.93	25.56	25.78	832,334	+0.06(+0.23%)
Sep 01, 2009	26.14	26.51	25.65	25.72	2,576,033	-0.62(-2.35%)
Aug 31, 2009	26.38	26.39	26.14	26.34	1,862,751	-0.26(-0.99%)
Aug 28, 2009	26.91	26.91	26.51	26.60	881,390	+0.03(+0.10%)
Aug 27, 2009	26.38	26.70	26.11	26.58	733,437	+0.14(+0.55%)
Aug 26, 2009	26.38	26.47	26.21	26.43	980,919	-0.16(-0.59%)
Aug 25, 2009	26.69	26.82	26.48	26.59	1,255,164	+0.21(+0.78%)
Aug 24, 2009	26.55	26.64	26.31	26.38	1,029,295	+0.05(+0.20%)
Aug 21, 2009	26.18	26.51	26.17	26.33	1,101,319	+0.44(+1.69%)
Aug 20, 2009	25.64	25.97	25.59	25.89	665,688	+0.30(+1.18%)
Aug 19, 2009	25.07	25.71	25.07	25.59	611,971	+0.17(+0.66%)
Aug 18, 2009	25.15	25.49	25.12	25.42	596,034	+0.45(+1.82%)
Aug 17, 2009	25.08	25.10	24.84	24.97	1,047,492	-0.98(-3.76%)
Aug 14, 2009	26.18	26.18	25.69	25.95	848,730	-0.15(-0.57%)
Aug 13, 2009	26.10	26.16	25.86	26.09	1,019,552	+0.35(+1.38%)
Aug 12, 2009	25.40	25.91	25.40	25.74	795,806	+0.36(+1.42%)
Aug 11, 2009	25.59	25.59	25.30	25.38	824,831	-0.34(-1.33%)
Aug 10, 2009	25.81	25.84	25.54	25.72	1,002,653	-0.28(-1.07%)
Aug 07, 2009	26.00	26.09	25.84	26.00	808,878	+0.13(+0.50%)
Aug 06, 2009	26.14	26.18	25.68	25.87	640,850	-0.22(-0.84%)
Aug 05, 2009	26.13	26.15	25.71	26.09	750,578	-0.05(-0.20%)
Aug 04, 2009	26.03	26.26	25.94	26.14	1,059,848	-0.15(-0.56%)
Aug 03, 2009	26.31	26.36	26.00	26.29	1,320,032	+0.70(+2.72%)
Jul 31, 2009	25.40	25.72	25.25	25.59	1,148,754	+0.32(+1.28%)
Jul 30, 2009	25.19	25.47	25.13	25.27	983,702	+0.52(+2.08%)
Jul 29, 2009	24.87	24.91	24.57	24.75	673,243	-0.30(-1.18%)
Jul 28, 2009	24.95	25.08	24.68	25.05	1,092,235	-0.01(-0.03%)
Jul 27, 2009	24.98	25.19	24.84	25.06	766,095	+0.03(+0.13%)
Jul 24, 2009	24.87	25.04	24.72	25.02	1,178,478	+0.04(+0.15%)
Jul 23, 2009	24.43	25.06	24.39	24.99	1,153,448	+0.52(+2.11%)
Jul 22, 2009	24.25	24.58	24.17	24.47	870,661	+0.09(+0.37%)
Jul 21, 2009	24.62	24.63	24.13	24.38	1,294,342	+0.01(+0.05%)
Jul 20, 2009	24.23	24.37	24.07	24.37	1,051,614	+0.56(+2.35%)
Jul 17, 2009	23.70	23.85	23.59	23.81	3,657,087	+0.01(+0.05%)
Jul 16, 2009	23.58	23.86	23.47	23.79	727,530	+0.21(+0.90%)
Jul 15, 2009	23.23	23.64	23.21	23.58	923,252	+0.83(+3.65%)
Jul 14, 2009	22.71	22.78	22.53	22.75	540,287	+0.17(+0.74%)
Jul 13, 2009	22.21	22.61	22.19	22.58	767,270	+0.31(+1.39%)
Jul 10, 2009	22.17	22.32	22.02	22.27	642,162	-0.18(-0.80%)
Jul 09, 2009	22.49	22.60	22.33	22.45	1,019,606	+0.27(+1.22%)
Jul 08, 2009	22.31	22.42	21.87	22.18	1,335,368	-0.10(-0.46%)
Jul 07, 2009	22.77	22.77	22.23	22.29	870,253	-0.57(-2.48%)
Jul 06, 2009	22.65	22.85	22.47	22.85	765,453	+0.01(+0.06%)
Jul 02, 2009	23.09	23.19	22.79	22.84	884,106	-0.71(-3.01%)

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.