Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	26.64	26.66	25.86	26.23	1,791,636	-0.40(-1.50%)
Sep 29, 2009	26.55	26.83	26.45	26.63	1,256,391	+0.23(+0.86%)
Sep 28, 2009	25.38	26.57	25.26	26.40	1,953,900	+1.19(+4.71%)
Sep 25, 2009	25.65	25.89	25.16	25.22	1,712,027	-0.53(-2.07%)
Sep 24, 2009	25.89	26.06	25.62	25.75	2,553,845	+0.00(+0.00%)
Sep 23, 2009	26.00	26.08	25.66	25.75	2,078,900	-0.22(-0.84%)
Sep 22, 2009	25.64	25.99	25.60	25.97	2,307,718	+0.32(+1.25%)
Sep 21, 2009	25.76	25.76	25.18	25.65	1,847,631	-0.20(-0.76%)
Sep 18, 2009	25.86	25.99	25.45	25.84	1,982,847	+0.09(+0.37%)
Sep 17, 2009	25.85	25.86	25.54	25.75	2,865,374	+0.19(+0.73%)
Sep 16, 2009	25.61	25.94	25.41	25.56	2,056,292	+0.05(+0.18%)
Sep 15, 2009	25.22	25.57	25.03	25.51	1,676,513	+0.35(+1.39%)
Sep 14, 2009	23.84	25.33	23.74	25.17	3,920,548	+1.41(+5.95%)
Sep 11, 2009	23.40	24.14	23.40	23.75	2,293,701	+0.52(+2.23%)
Sep 10, 2009	22.85	23.27	22.75	23.23	1,897,097	+0.42(+1.85%)
Sep 09, 2009	22.29	23.10	22.07	22.81	2,219,131	+0.47(+2.12%)
Sep 08, 2009	22.27	22.54	22.11	22.34	2,006,296	+0.30(+1.35%)
Sep 04, 2009	21.85	22.16	21.60	22.04	1,553,931	+0.19(+0.87%)
Sep 03, 2009	21.79	21.87	21.22	21.85	1,389,733	+0.09(+0.40%)
Sep 02, 2009	21.80	21.86	21.44	21.76	1,515,959	-0.12(-0.53%)
Sep 01, 2009	22.39	22.67	21.81	21.88	1,769,285	-0.63(-2.78%)
Aug 31, 2009	22.56	22.65	22.21	22.51	2,303,884	-0.42(-1.84%)
Aug 28, 2009	23.14	23.19	22.62	22.93	1,183,248	-0.08(-0.35%)
Aug 27, 2009	22.98	23.09	22.43	23.01	991,014	+0.11(+0.48%)
Aug 26, 2009	22.83	23.00	22.43	22.90	1,269,754	+0.05(+0.22%)
Aug 25, 2009	22.72	23.08	22.51	22.85	1,528,297	+0.12(+0.54%)
Aug 24, 2009	22.94	23.01	22.62	22.73	990,082	-0.07(-0.32%)
Aug 21, 2009	22.40	23.10	22.12	22.80	1,933,013	+0.69(+3.13%)
Aug 20, 2009	21.63	22.35	21.49	22.11	2,572,094	+0.47(+2.15%)
Aug 19, 2009	20.93	21.76	20.93	21.64	2,101,726	+0.38(+1.78%)
Aug 18, 2009	20.61	21.34	20.58	21.26	2,516,846	+1.07(+5.30%)
Aug 17, 2009	20.26	20.78	20.18	20.19	2,422,212	-0.50(-2.43%)
Aug 14, 2009	20.88	21.25	20.23	20.69	5,951,580	+0.71(+3.57%)
Aug 13, 2009	20.07	20.37	19.72	19.98	4,995,355	-0.10(-0.51%)
Aug 12, 2009	19.75	20.25	19.75	20.08	3,086,039	+0.27(+1.36%)
Aug 11, 2009	19.99	20.05	19.57	19.81	2,810,677	-0.20(-0.98%)
Aug 10, 2009	19.88	20.05	19.76	20.01	2,222,901	-0.01(-0.04%)
Aug 07, 2009	19.89	20.22	19.83	20.02	3,416,994	+0.26(+1.33%)
Aug 06, 2009	19.86	19.99	19.53	19.75	2,341,804	-0.01(-0.04%)
Aug 05, 2009	19.99	20.05	19.55	19.76	2,783,329	-0.07(-0.37%)
Aug 04, 2009	19.73	19.94	19.56	19.83	3,506,132	+0.05(+0.26%)
Aug 03, 2009	19.76	19.92	19.45	19.78	2,680,855	+0.31(+1.61%)
Jul 31, 2009	19.42	19.65	19.23	19.47	4,010,438	+0.06(+0.30%)
Jul 30, 2009	21.06	21.86	19.30	19.41	6,616,868	-2.30(-10.60%)
Jul 29, 2009	21.46	21.78	20.88	21.71	2,180,875	+0.16(+0.74%)
Jul 28, 2009	21.01	21.63	20.94	21.55	1,423,724	+0.42(+2.00%)
Jul 27, 2009	20.90	21.21	20.71	21.13	1,324,605	+0.34(+1.61%)
Jul 24, 2009	20.32	20.89	20.19	20.79	1,236,502	+0.42(+2.04%)
Jul 23, 2009	19.42	20.39	19.38	20.38	2,145,714	+0.93(+4.79%)
Jul 22, 2009	19.36	19.53	19.27	19.45	1,898,828	+0.01(+0.08%)
Jul 21, 2009	19.83	20.00	19.17	19.43	1,362,078	-0.20(-1.04%)
Jul 20, 2009	19.29	19.65	19.12	19.64	988,984	+0.48(+2.51%)
Jul 17, 2009	19.03	19.27	18.94	19.16	1,085,918	+0.06(+0.31%)
Jul 16, 2009	18.67	19.21	18.53	19.10	1,278,703	+0.44(+2.38%)
Jul 15, 2009	18.39	18.71	18.21	18.65	2,297,038	+0.61(+3.39%)
Jul 14, 2009	17.81	18.04	17.55	18.04	1,430,540	+0.23(+1.31%)
Jul 13, 2009	17.47	17.81	17.44	17.81	1,741,958	+0.16(+0.91%)
Jul 10, 2009	17.80	17.94	17.47	17.65	2,222,796	-0.14(-0.78%)
Jul 09, 2009	17.82	17.95	17.60	17.79	1,079,264	+0.07(+0.37%)
Jul 08, 2009	17.86	18.06	17.48	17.72	1,220,809	-0.20(-1.10%)
Jul 07, 2009	18.29	18.44	17.91	17.92	689,484	-0.57(-3.07%)
Jul 06, 2009	18.03	18.62	17.90	18.49	1,087,363	+0.35(+1.93%)
Jul 02, 2009	18.79	19.08	18.14	18.14	934,988	-0.94(-4.93%)

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.