Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	31.29	31.32	30.32	30.84	197,389	-0.42(-1.33%)
Sep 29, 2009	31.58	31.80	31.22	31.26	161,471	-0.38(-1.20%)
Sep 28, 2009	30.88	31.86	30.86	31.64	120,719	+0.87(+2.82%)
Sep 25, 2009	31.12	31.13	30.57	30.77	142,745	-0.47(-1.50%)
Sep 24, 2009	31.76	31.77	30.93	31.24	161,621	-0.45(-1.43%)
Sep 23, 2009	31.86	32.26	31.40	31.69	246,697	-0.17(-0.54%)
Sep 22, 2009	32.37	32.37	31.74	31.87	248,799	-0.23(-0.70%)
Sep 21, 2009	32.16	32.61	31.95	32.09	296,580	-0.45(-1.39%)
Sep 18, 2009	32.97	33.06	32.47	32.54	669,213	-0.33(-1.02%)
Sep 17, 2009	32.42	33.14	32.42	32.88	297,170	+0.75(+2.32%)
Sep 16, 2009	32.17	32.37	31.96	32.13	236,701	-0.02(-0.07%)
Sep 15, 2009	31.81	32.18	31.70	32.16	197,336	+0.18(+0.57%)
Sep 14, 2009	31.59	32.06	31.58	31.97	504,800	+0.23(+0.71%)
Sep 11, 2009	31.59	32.35	31.50	31.75	204,707	+0.12(+0.37%)
Sep 10, 2009	31.12	31.63	30.96	31.63	266,389	+0.38(+1.21%)
Sep 09, 2009	30.60	31.31	30.60	31.25	270,365	+0.54(+1.77%)
Sep 08, 2009	30.37	30.71	30.29	30.71	207,339	+0.55(+1.83%)
Sep 04, 2009	29.30	30.38	29.19	30.16	330,134	+0.88(+2.99%)
Sep 03, 2009	28.70	29.30	28.65	29.28	458,767	+0.60(+2.08%)
Sep 02, 2009	28.95	29.10	28.66	28.68	168,742	-0.43(-1.49%)
Sep 01, 2009	29.25	29.74	28.90	29.12	339,419	-0.32(-1.07%)
Aug 31, 2009	29.83	30.04	29.24	29.43	293,739	-0.61(-2.02%)
Aug 28, 2009	30.51	30.68	29.84	30.04	143,501	-0.27(-0.89%)
Aug 27, 2009	30.31	30.81	29.90	30.31	159,090	+0.00(+0.00%)
Aug 26, 2009	30.59	30.81	30.16	30.31	104,062	-0.28(-0.92%)
Aug 25, 2009	30.65	31.01	30.54	30.59	140,342	-0.01(-0.03%)
Aug 24, 2009	30.24	30.68	30.24	30.60	159,103	+0.39(+1.29%)
Aug 21, 2009	29.49	30.32	29.34	30.21	338,260	+1.01(+3.47%)
Aug 20, 2009	28.75	29.22	28.69	29.20	95,433	+0.44(+1.54%)
Aug 19, 2009	28.17	28.77	28.04	28.76	157,934	+0.28(+0.98%)
Aug 18, 2009	28.51	29.02	28.39	28.48	168,667	+0.26(+0.93%)
Aug 17, 2009	28.34	28.60	28.09	28.21	146,766	-0.68(-2.35%)
Aug 14, 2009	29.55	29.70	28.53	28.89	203,187	-0.68(-2.29%)
Aug 13, 2009	29.75	29.88	29.38	29.57	136,591	-0.14(-0.49%)
Aug 12, 2009	29.56	29.97	29.56	29.71	414,167	+0.25(+0.86%)
Aug 11, 2009	29.88	29.91	29.36	29.46	138,451	-0.51(-1.69%)
Aug 10, 2009	30.06	30.18	29.80	29.97	136,548	-0.37(-1.22%)
Aug 07, 2009	30.09	30.63	29.88	30.34	460,536	+0.62(+2.10%)
Aug 06, 2009	29.88	29.96	29.51	29.71	356,668	-0.11(-0.36%)
Aug 05, 2009	30.90	30.90	29.68	29.82	275,857	-0.87(-2.83%)
Aug 04, 2009	30.48	30.82	30.28	30.69	197,223	+0.05(+0.18%)
Aug 03, 2009	30.26	30.78	29.91	30.64	199,089	+0.79(+2.63%)
Jul 31, 2009	30.22	30.47	29.84	29.85	174,489	-0.60(-1.96%)
Jul 30, 2009	29.64	30.67	29.51	30.45	252,970	+1.29(+4.43%)
Jul 29, 2009	29.51	29.54	28.87	29.15	243,542	-0.51(-1.71%)
Jul 28, 2009	29.64	29.93	29.07	29.66	372,735	-0.67(-2.20%)
Jul 27, 2009	30.09	30.33	29.59	30.33	182,538	+0.05(+0.15%)
Jul 24, 2009	29.89	30.44	29.77	30.28	328	+0.09(+0.30%)
Jul 23, 2009	29.01	30.21	28.77	30.19	335,639	+1.05(+3.60%)
Jul 22, 2009	28.77	29.44	28.63	29.15	169,159	+0.14(+0.47%)
Jul 21, 2009	28.74	29.02	28.40	29.01	198,372	+0.35(+1.23%)
Jul 20, 2009	27.92	28.68	27.79	28.66	186,242	+0.76(+2.72%)
Jul 17, 2009	28.12	28.26	27.69	27.90	148,846	-0.14(-0.52%)
Jul 16, 2009	27.38	28.15	27.38	28.04	161,165	+0.56(+2.04%)
Jul 15, 2009	26.63	27.48	26.44	27.48	218,656	+1.18(+4.50%)
Jul 14, 2009	25.89	26.35	25.77	26.30	133,284	+0.49(+1.89%)
Jul 13, 2009	25.33	25.81	25.31	25.81	268,886	+0.45(+1.78%)
Jul 10, 2009	25.12	25.49	25.07	25.36	203,871	+0.14(+0.57%)
Jul 09, 2009	25.29	25.43	25.04	25.21	210,433	+0.09(+0.36%)
Jul 08, 2009	25.57	25.69	24.87	25.12	251,797	-0.30(-1.17%)
Jul 07, 2009	26.29	26.43	25.42	25.42	170,566	-0.78(-2.97%)
Jul 06, 2009	26.01	26.36	25.98	26.20	579,446	-0.01(-0.03%)
Jul 02, 2009	26.60	26.63	26.06	26.21	250,209	-0.99(-3.65%)

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.