Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	31.22	31.24	30.71	31.05	63,220	-0.04(-0.12%)
Sep 29, 2009	31.02	31.20	30.89	31.08	176,551	+0.03(+0.08%)
Sep 28, 2009	30.71	31.20	30.70	31.06	77,011	+0.39(+1.28%)
Sep 25, 2009	30.73	30.90	30.58	30.67	54,111	-0.16(-0.52%)
Sep 24, 2009	31.29	31.43	30.67	30.83	286,521	-0.34(-1.08%)
Sep 23, 2009	31.67	31.75	31.16	31.16	199,598	-0.37(-1.16%)
Sep 22, 2009	31.53	31.60	31.37	31.53	167,399	+0.37(+1.17%)
Sep 21, 2009	31.08	31.22	30.92	31.16	54,120	-0.27(-0.85%)
Sep 18, 2009	31.40	31.52	31.27	31.43	1,851,468	+0.04(+0.12%)
Sep 17, 2009	31.49	32.11	31.24	31.39	72,349	-0.09(-0.29%)
Sep 16, 2009	31.32	31.51	31.11	31.48	206,117	+0.56(+1.82%)
Sep 15, 2009	30.80	31.01	30.63	30.92	2,475,368	+0.12(+0.40%)
Sep 14, 2009	30.34	30.84	30.24	30.79	80,134	+0.07(+0.22%)
Sep 11, 2009	30.87	30.91	30.64	30.73	68,199	-0.04(-0.12%)
Sep 10, 2009	30.45	30.76	30.31	30.76	577,459	+0.34(+1.13%)
Sep 09, 2009	30.33	30.54	30.22	30.42	123,858	+0.30(+0.99%)
Sep 08, 2009	30.30	30.35	30.05	30.12	914,542	+0.47(+1.59%)
Sep 04, 2009	29.38	29.71	29.25	29.65	38,942	+0.41(+1.41%)
Sep 03, 2009	29.17	29.24	29.00	29.24	38,620	+0.24(+0.81%)
Sep 02, 2009	28.80	29.13	28.71	29.00	114,894	+0.02(+0.08%)
Sep 01, 2009	29.59	29.80	28.95	28.98	73,503	-0.62(-2.11%)
Aug 31, 2009	29.78	29.78	29.51	29.61	60,495	-0.34(-1.14%)
Aug 28, 2009	30.10	30.22	29.80	29.95	305,832	+0.00(+0.00%)
Aug 27, 2009	29.87	30.04	29.46	29.95	130,786	+0.10(+0.33%)
Aug 26, 2009	29.72	29.87	29.59	29.85	102,925	-0.10(-0.33%)
Aug 25, 2009	30.09	30.22	29.90	29.95	179,705	+0.13(+0.43%)
Aug 24, 2009	29.94	30.09	29.74	29.82	132,199	+0.00(+0.00%)
Aug 21, 2009	29.52	29.87	29.52	29.82	99,858	+0.59(+2.01%)
Aug 20, 2009	28.98	29.34	28.98	29.23	87,913	+0.28(+0.97%)
Aug 19, 2009	28.42	29.02	28.42	28.95	111,578	+0.32(+1.12%)
Aug 18, 2009	28.42	28.78	28.42	28.63	190,440	+0.33(+1.16%)
Aug 17, 2009	28.63	28.94	28.19	28.30	193,347	-0.93(-3.18%)
Aug 14, 2009	29.53	29.56	28.97	29.23	95,860	-0.27(-0.90%)
Aug 13, 2009	29.46	29.54	29.16	29.50	282,511	+0.34(+1.18%)
Aug 12, 2009	28.81	29.35	28.81	29.16	303,667	+0.33(+1.14%)
Aug 11, 2009	29.04	29.04	28.71	28.83	461,813	-0.26(-0.89%)
Aug 10, 2009	29.21	29.25	28.95	29.09	202,522	-0.22(-0.75%)
Aug 07, 2009	29.42	29.47	29.08	29.31	166,365	+0.22(+0.76%)
Aug 06, 2009	29.42	29.42	28.88	29.09	157,676	-0.20(-0.68%)
Aug 05, 2009	29.39	29.40	29.00	29.29	113,578	-0.08(-0.29%)
Aug 04, 2009	29.19	29.45	29.15	29.37	81,789	-0.07(-0.23%)
Aug 03, 2009	29.28	29.48	29.11	29.44	975,210	+0.69(+2.38%)
Jul 31, 2009	28.80	28.94	28.55	28.75	301,431	+0.15(+0.53%)
Jul 30, 2009	28.49	28.81	28.47	28.60	767,088	+0.56(+1.98%)
Jul 29, 2009	28.10	28.21	27.91	28.04	520,327	-0.21(-0.75%)
Jul 28, 2009	28.28	28.39	28.03	28.26	104,973	-0.17(-0.59%)
Jul 27, 2009	28.33	28.51	28.17	28.43	207,566	+0.08(+0.27%)
Jul 24, 2009	28.13	28.35	27.99	28.35	391,626	+0.12(+0.43%)
Jul 23, 2009	27.70	28.35	27.69	28.23	448,190	+0.68(+2.46%)
Jul 22, 2009	27.38	27.76	27.38	27.55	67,737	-0.10(-0.36%)
Jul 21, 2009	27.74	27.81	27.31	27.65	303,488	+0.12(+0.44%)
Jul 20, 2009	27.37	27.56	27.21	27.53	163,463	+0.53(+1.95%)
Jul 17, 2009	26.95	27.07	26.86	27.00	78,207	+0.00(+0.00%)
Jul 16, 2009	26.74	27.11	26.66	27.00	408,236	+0.22(+0.83%)
Jul 15, 2009	26.38	26.85	26.34	26.78	94,521	+0.92(+3.56%)
Jul 14, 2009	25.84	25.93	25.70	25.86	174,402	+0.21(+0.80%)
Jul 13, 2009	25.32	25.71	25.04	25.65	29,037	+0.43(+1.69%)
Jul 10, 2009	25.06	25.34	25.04	25.23	67,272	-0.21(-0.84%)
Jul 09, 2009	25.46	25.57	25.29	25.44	153,481	+0.22(+0.88%)
Jul 08, 2009	25.23	25.40	24.88	25.22	66,730	-0.07(-0.27%)
Jul 07, 2009	25.77	25.77	25.26	25.29	155,056	-0.52(-2.01%)
Jul 06, 2009	25.70	25.80	25.50	25.80	112,418	-0.02(-0.09%)
Jul 02, 2009	26.24	26.25	25.81	25.83	557,676	-0.81(-3.03%)

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.