Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	30.19	30.73	29.34	30.45	306,244	+0.46(+1.53%)
Sep 29, 2009	30.01	30.25	29.60	29.99	135,390	-0.01(-0.02%)
Sep 28, 2009	30.06	30.22	29.81	30.00	178,050	+0.12(+0.39%)
Sep 25, 2009	30.30	30.94	29.77	29.88	320,830	-0.31(-1.04%)
Sep 24, 2009	30.74	30.74	29.71	30.20	347,691	-0.43(-1.41%)
Sep 23, 2009	31.96	31.96	30.63	30.63	247,604	-1.23(-3.87%)
Sep 22, 2009	31.32	31.88	31.01	31.86	359,982	+0.32(+1.02%)
Sep 21, 2009	31.18	31.93	31.18	31.54	509,721	+0.07(+0.22%)
Sep 18, 2009	30.98	31.52	30.68	31.47	523,564	+0.56(+1.82%)
Sep 17, 2009	30.29	31.07	30.21	30.91	578,471	+0.45(+1.48%)
Sep 16, 2009	30.28	30.79	29.93	30.46	505,099	+0.53(+1.78%)
Sep 15, 2009	29.49	29.96	29.27	29.93	579,583	+0.47(+1.60%)
Sep 14, 2009	28.91	29.64	28.91	29.45	461,212	+0.22(+0.75%)
Sep 11, 2009	28.86	29.68	28.75	29.23	538,231	+0.29(+0.99%)
Sep 10, 2009	27.89	29.36	27.89	28.95	500,127	+1.20(+4.34%)
Sep 09, 2009	27.00	28.43	27.00	27.74	947,386	+0.75(+2.76%)
Sep 08, 2009	27.02	27.33	26.69	27.00	633,389	-0.09(-0.33%)
Sep 04, 2009	26.91	27.18	26.69	27.08	421,034	-0.05(-0.18%)
Sep 03, 2009	27.17	27.34	26.82	27.13	458,121	+0.10(+0.38%)
Sep 02, 2009	26.81	27.21	26.46	27.03	463,722	-0.12(-0.43%)
Sep 01, 2009	28.30	29.21	27.01	27.15	1,029,473	-1.44(-5.05%)
Aug 31, 2009	29.27	29.27	28.50	28.59	426,010	-0.84(-2.84%)
Aug 28, 2009	30.24	30.45	28.83	29.43	435,839	-0.84(-2.76%)
Aug 27, 2009	30.53	30.63	29.73	30.26	631,572	-0.47(-1.54%)
Aug 26, 2009	30.53	31.42	30.29	30.73	928,434	+0.07(+0.22%)
Aug 25, 2009	30.51	30.80	30.16	30.66	587,631	+0.71(+2.35%)
Aug 24, 2009	29.82	30.48	29.61	29.96	794,027	+0.38(+1.30%)
Aug 21, 2009	28.84	29.77	28.65	29.58	410,948	+0.94(+3.30%)
Aug 20, 2009	28.14	28.84	28.05	28.63	533,664	+0.50(+1.78%)
Aug 19, 2009	27.56	28.25	27.39	28.13	441,286	+0.19(+0.69%)
Aug 18, 2009	27.56	28.00	27.23	27.94	340,232	+1.49(+5.61%)
Aug 17, 2009	27.07	27.19	26.11	26.45	543,102	-0.92(-3.35%)
Aug 14, 2009	28.00	28.17	27.21	27.37	551,681	-0.96(-3.38%)
Aug 13, 2009	27.72	28.40	27.04	28.33	653,370	+0.99(+3.60%)
Aug 12, 2009	27.50	27.86	27.23	27.34	498,735	-0.20(-0.72%)
Aug 11, 2009	28.21	28.33	27.31	27.54	536,234	-0.83(-2.92%)
Aug 10, 2009	29.58	29.58	28.34	28.37	323,774	-1.41(-4.73%)
Aug 07, 2009	29.51	30.51	29.50	29.78	383,596	+0.12(+0.39%)
Aug 06, 2009	30.60	31.35	29.46	29.66	1,001,901	+0.49(+1.69%)
Aug 05, 2009	28.69	29.40	27.74	29.17	427,855	+0.77(+2.72%)
Aug 04, 2009	27.38	28.58	27.21	28.40	379,952	+0.79(+2.88%)
Aug 03, 2009	27.83	28.23	27.52	27.60	417,908	-0.14(-0.52%)
Jul 31, 2009	27.86	28.17	27.55	27.75	394,755	-0.04(-0.15%)
Jul 30, 2009	27.54	28.47	27.45	27.79	425,414	-1.20(-4.15%)
Jul 29, 2009	29.53	29.63	28.87	28.99	369,991	-0.73(-2.46%)
Jul 28, 2009	29.02	29.75	28.82	29.73	364,645	+0.57(+1.95%)
Jul 27, 2009	29.40	29.55	28.86	29.16	210,969	-0.24(-0.82%)
Jul 24, 2009	28.69	29.46	28.62	29.40	5,379	+0.65(+2.26%)
Jul 23, 2009	27.72	28.75	27.56	28.75	401,141	+1.06(+3.83%)
Jul 22, 2009	28.23	28.43	27.48	27.69	388,382	-0.58(-2.06%)
Jul 21, 2009	29.44	29.52	27.86	28.27	341,053	-0.90(-3.10%)
Jul 20, 2009	28.42	29.25	27.99	29.17	617,071	+1.10(+3.90%)
Jul 17, 2009	27.67	28.18	27.21	28.08	338,358	+0.34(+1.23%)
Jul 16, 2009	28.24	28.30	26.99	27.73	413,489	-0.49(-1.72%)
Jul 15, 2009	27.71	28.41	27.19	28.22	552,223	+0.88(+3.23%)
Jul 14, 2009	27.59	27.68	26.84	27.34	806,357	-1.39(-4.84%)
Jul 13, 2009	28.19	28.89	27.90	28.73	619,007	+0.67(+2.39%)
Jul 10, 2009	27.36	28.17	27.04	28.06	202,526	+0.29(+1.06%)
Jul 09, 2009	27.84	28.11	27.19	27.76	255,736	-0.10(-0.37%)
Jul 08, 2009	28.34	28.57	27.26	27.86	380,230	-0.28(-1.00%)
Jul 07, 2009	28.48	28.56	27.88	28.15	379,875	-0.49(-1.72%)
Jul 06, 2009	27.89	28.73	27.72	28.64	809,504	+0.88(+3.18%)
Jul 02, 2009	27.73	28.16	27.23	27.76	527,088	-0.44(-1.58%)

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.