Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	26.91	27.18	26.21	26.56	1,106,003	-0.40(-1.49%)
Sep 29, 2009	26.28	27.13	25.70	26.96	2,078,815	+0.84(+3.20%)
Sep 28, 2009	25.69	26.50	25.69	26.12	1,074,236	+0.48(+1.89%)
Sep 25, 2009	26.24	26.55	25.58	25.64	1,138,643	-0.72(-2.75%)
Sep 24, 2009	26.77	26.99	26.09	26.36	1,140,218	-0.40(-1.50%)
Sep 23, 2009	26.97	27.16	26.68	26.76	654,219	-0.38(-1.41%)
Sep 22, 2009	27.24	27.54	26.60	27.14	1,229,630	-0.01(-0.04%)
Sep 21, 2009	27.92	27.97	27.05	27.15	1,234,365	-1.02(-3.61%)
Sep 18, 2009	28.27	28.38	28.03	28.17	2,558,046	-0.01(-0.03%)
Sep 17, 2009	27.48	28.37	27.15	28.18	1,098,228	+0.55(+1.98%)
Sep 16, 2009	27.18	27.90	27.07	27.63	1,232,485	+0.39(+1.44%)
Sep 15, 2009	27.41	27.47	26.72	27.24	1,258,377	-0.29(-1.07%)
Sep 14, 2009	27.05	27.64	26.81	27.53	917,297	+0.21(+0.75%)
Sep 11, 2009	27.48	27.81	27.13	27.33	1,168,267	-0.36(-1.31%)
Sep 10, 2009	27.69	27.88	27.48	27.69	782,441	+0.06(+0.21%)
Sep 09, 2009	28.08	28.23	27.54	27.63	1,512,994	-0.39(-1.40%)
Sep 08, 2009	28.02	28.48	27.84	28.02	906,571	+0.41(+1.49%)
Sep 04, 2009	27.46	27.82	27.05	27.61	932,634	+0.21(+0.75%)
Sep 03, 2009	26.70	27.44	26.55	27.41	842,185	+0.77(+2.90%)
Sep 02, 2009	26.47	27.40	26.47	26.63	1,821,667	-0.02(-0.07%)
Sep 01, 2009	26.59	27.60	26.52	26.65	833,059	-0.17(-0.62%)
Aug 31, 2009	26.89	26.93	26.16	26.82	891,611	-0.39(-1.44%)
Aug 28, 2009	27.86	28.06	26.86	27.21	994,157	-0.46(-1.66%)
Aug 27, 2009	27.86	27.90	27.08	27.67	848,343	-0.14(-0.49%)
Aug 26, 2009	27.14	28.30	26.66	27.81	1,639,579	+0.67(+2.45%)
Aug 25, 2009	27.08	27.64	26.95	27.14	1,028,698	+0.13(+0.47%)
Aug 24, 2009	27.88	27.88	26.85	27.02	1,356,379	-0.56(-2.02%)
Aug 21, 2009	28.39	28.49	27.56	27.57	1,311,092	-0.56(-1.98%)
Aug 20, 2009	27.97	28.53	26.71	28.13	541,452	+0.14(+0.49%)
Aug 19, 2009	27.30	28.11	26.91	27.99	674,830	+0.55(+2.00%)
Aug 18, 2009	27.52	27.52	27.00	27.45	1,644,054	+0.23(+0.86%)
Aug 17, 2009	27.89	27.89	27.01	27.21	1,211,762	-0.91(-3.23%)
Aug 14, 2009	28.96	29.11	27.97	28.12	919,516	-0.81(-2.81%)
Aug 13, 2009	29.37	29.40	28.48	28.93	952,244	-0.47(-1.60%)
Aug 12, 2009	29.30	30.02	28.97	29.40	520,452	-0.23(-0.79%)
Aug 11, 2009	29.64	29.89	29.14	29.64	540,604	-0.17(-0.56%)
Aug 10, 2009	30.47	30.48	29.58	29.80	1,095,517	-0.92(-2.99%)
Aug 07, 2009	29.11	30.91	28.23	30.72	1,890,004	+1.85(+6.40%)
Aug 06, 2009	31.61	31.61	28.64	28.88	2,426,742	-2.25(-7.23%)
Aug 05, 2009	31.25	31.25	30.35	31.13	893,825	+0.23(+0.73%)
Aug 04, 2009	31.63	31.71	30.82	30.90	826,424	-0.71(-2.25%)
Aug 03, 2009	32.09	32.09	30.82	31.61	800,488	-0.09(-0.28%)
Jul 31, 2009	31.46	32.10	30.82	31.70	439,634	+0.19(+0.59%)
Jul 30, 2009	31.85	32.07	31.44	31.52	442,195	+0.24(+0.78%)
Jul 29, 2009	31.32	31.37	30.83	31.27	344,645	-0.21(-0.65%)
Jul 28, 2009	31.70	31.91	30.73	31.48	738,496	-0.51(-1.59%)
Jul 27, 2009	31.88	32.02	31.31	31.99	579,653	-0.29(-0.91%)
Jul 24, 2009	31.86	32.49	31.39	32.28	1,183,192	+0.08(+0.24%)
Jul 23, 2009	31.37	32.24	31.31	32.20	1,221,422	+0.69(+2.20%)
Jul 22, 2009	30.95	31.66	30.84	31.51	381,288	+0.28(+0.91%)
Jul 21, 2009	31.50	31.56	30.76	31.22	409,815	-0.13(-0.41%)
Jul 20, 2009	31.27	31.35	30.81	31.35	705,909	+0.48(+1.55%)
Jul 17, 2009	30.63	31.14	30.60	30.87	362,283	+0.18(+0.57%)
Jul 16, 2009	30.33	30.88	29.99	30.70	522,996	+0.26(+0.87%)
Jul 15, 2009	30.14	30.66	29.68	30.43	675,787	+0.54(+1.80%)
Jul 14, 2009	30.10	30.21	29.43	29.89	582,836	-0.24(-0.81%)
Jul 13, 2009	29.73	30.14	29.60	30.14	750,914	+0.14(+0.46%)
Jul 10, 2009	29.40	30.12	28.97	30.00	744,845	+0.27(+0.92%)
Jul 09, 2009	29.12	30.46	29.04	29.73	836,942	+0.78(+2.70%)
Jul 08, 2009	28.54	29.84	28.54	28.94	1,022,830	+0.43(+1.51%)
Jul 07, 2009	29.17	29.17	28.51	28.51	887,511	-0.65(-2.21%)
Jul 06, 2009	29.00	29.18	28.38	29.16	781,936	+0.12(+0.40%)
Jul 02, 2009	30.12	30.12	29.04	29.04	726,448	-1.63(-5.33%)

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.