Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	30.99	31.19	30.45	30.56	4,867,158	-0.41(-1.32%)
Sep 29, 2009	31.18	31.38	30.83	30.97	4,057,505	-0.11(-0.37%)
Sep 28, 2009	30.78	31.25	30.59	31.08	2,934,748	+0.38(+1.25%)
Sep 25, 2009	30.38	30.90	30.29	30.70	3,707,348	+0.12(+0.39%)
Sep 24, 2009	31.13	31.41	30.20	30.58	4,375,837	-0.51(-1.63%)
Sep 23, 2009	31.74	31.81	31.04	31.09	2,826,880	-0.65(-2.04%)
Sep 22, 2009	31.48	31.86	31.38	31.73	3,458,043	+0.38(+1.21%)
Sep 21, 2009	31.57	31.79	31.32	31.35	2,541,604	-0.61(-1.90%)
Sep 18, 2009	32.29	32.40	31.54	31.96	4,109,595	-0.29(-0.90%)
Sep 17, 2009	32.54	32.83	32.07	32.25	3,437,379	-0.15(-0.47%)
Sep 16, 2009	32.42	32.77	32.10	32.40	3,967,848	+0.00(+0.01%)
Sep 15, 2009	32.28	32.57	31.94	32.40	5,532,542	+0.26(+0.81%)
Sep 14, 2009	31.58	32.23	31.57	32.14	3,036,634	+0.17(+0.53%)
Sep 11, 2009	31.74	32.25	31.74	31.97	5,895,635	+0.14(+0.44%)
Sep 10, 2009	31.56	31.83	31.24	31.83	7,260,629	+0.17(+0.54%)
Sep 09, 2009	31.43	31.83	31.22	31.66	6,430,265	+0.17(+0.54%)
Sep 08, 2009	31.69	31.88	31.42	31.49	3,863,759	+0.37(+1.18%)
Sep 04, 2009	30.73	31.24	30.71	31.12	2,769,380	+0.35(+1.13%)
Sep 03, 2009	30.45	30.84	30.32	30.78	2,173,344	+0.61(+2.01%)
Sep 02, 2009	30.24	30.62	30.05	30.17	3,039,068	-0.18(-0.59%)
Sep 01, 2009	30.50	31.31	29.88	30.35	5,210,586	-0.43(-1.39%)
Aug 31, 2009	30.80	30.87	30.39	30.78	3,684,043	-0.17(-0.55%)
Aug 28, 2009	31.13	31.29	30.59	30.95	3,190,035	+0.01(+0.03%)
Aug 27, 2009	30.74	31.07	30.51	30.94	4,732,743	+0.27(+0.88%)
Aug 26, 2009	30.70	30.89	30.16	30.67	2,597,135	-0.22(-0.71%)
Aug 25, 2009	30.76	31.25	30.69	30.89	3,966,094	+0.06(+0.19%)
Aug 24, 2009	30.89	31.30	30.45	30.83	5,327,490	-0.08(-0.26%)
Aug 21, 2009	30.42	31.34	30.33	30.91	5,567,254	+0.94(+3.13%)
Aug 20, 2009	28.89	30.22	28.89	29.97	6,929,035	+1.06(+3.65%)
Aug 19, 2009	28.44	29.09	28.20	28.91	3,756,189	+0.06(+0.21%)
Aug 18, 2009	28.23	29.81	28.23	28.85	4,786,545	+1.01(+3.61%)
Aug 17, 2009	28.10	28.43	27.73	27.85	4,382,578	-0.96(-3.32%)
Aug 14, 2009	29.70	29.70	28.54	28.80	4,688,518	-0.79(-2.66%)
Aug 13, 2009	29.00	29.77	28.90	29.59	11,876,346	+0.67(+2.31%)
Aug 12, 2009	28.13	29.16	28.04	28.92	5,275,856	+0.99(+3.53%)
Aug 11, 2009	28.26	28.40	27.43	27.94	4,235,300	-0.58(-2.03%)
Aug 10, 2009	28.32	28.65	28.17	28.51	5,323,687	-0.19(-0.66%)
Aug 07, 2009	29.30	29.31	28.37	28.70	4,811,517	-0.19(-0.66%)
Aug 06, 2009	28.92	29.21	28.56	28.89	4,513,082	+0.01(+0.03%)
Aug 05, 2009	28.89	29.05	28.01	28.88	4,003,678	-0.03(-0.10%)
Aug 04, 2009	28.65	29.11	28.40	28.91	7,561,216	+0.00(+0.00%)
Aug 03, 2009	28.96	29.28	28.78	28.91	6,521,007	+0.14(+0.48%)
Jul 31, 2009	28.43	29.11	28.32	28.77	3,835,219	+0.21(+0.73%)
Jul 30, 2009	28.20	28.92	27.95	28.56	5,847,025	+0.92(+3.32%)
Jul 29, 2009	27.65	27.77	27.15	27.65	4,153,174	-0.19(-0.68%)
Jul 28, 2009	27.32	27.89	27.06	27.84	8,413,096	+0.71(+2.61%)
Jul 27, 2009	27.50	27.63	26.90	27.13	5,499,920	-0.25(-0.91%)
Jul 24, 2009	25.26	27.55	25.26	27.38	12,979,829	+3.39(+14.12%)
Jul 23, 2009	23.15	24.18	23.03	23.99	5,720,161	+0.76(+3.26%)
Jul 22, 2009	23.02	23.46	22.92	23.23	4,383,282	+0.01(+0.04%)
Jul 21, 2009	22.95	23.52	22.65	23.22	7,752,931	+0.55(+2.42%)
Jul 20, 2009	21.86	22.74	21.83	22.68	4,962,166	+1.07(+4.93%)
Jul 17, 2009	21.64	21.80	21.35	21.61	3,954,184	-0.02(-0.09%)
Jul 16, 2009	21.06	21.71	20.96	21.63	4,854,587	+0.39(+1.83%)
Jul 15, 2009	20.65	21.29	20.57	21.24	5,666,704	+0.89(+4.36%)
Jul 14, 2009	20.14	20.47	19.99	20.35	4,165,944	+0.04(+0.20%)
Jul 13, 2009	19.81	20.31	19.68	20.31	4,522,602	+0.51(+2.57%)
Jul 10, 2009	19.41	19.88	19.41	19.81	3,403,205	+0.12(+0.61%)
Jul 09, 2009	20.08	20.38	19.58	19.69	5,016,355	-0.09(-0.45%)
Jul 08, 2009	20.09	20.41	19.50	19.78	6,152,207	-0.31(-1.54%)
Jul 07, 2009	20.29	20.72	20.00	20.09	7,631,309	-0.17(-0.84%)
Jul 06, 2009	20.69	20.69	19.70	20.26	6,448,992	-0.47(-2.26%)

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.