Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	30.55	30.65	29.88	30.49	2,963,175	+0.13(+0.43%)
Sep 29, 2009	30.29	31.20	30.20	30.36	4,012,357	+0.36(+1.20%)
Sep 28, 2009	28.95	30.18	28.79	30.00	4,343,182	+1.23(+4.28%)
Sep 25, 2009	28.31	29.04	28.12	28.77	2,960,151	+0.31(+1.09%)
Sep 24, 2009	29.28	29.36	28.27	28.46	2,440,689	-0.69(-2.37%)
Sep 23, 2009	29.43	29.47	28.70	29.15	3,319,137	-0.24(-0.82%)
Sep 22, 2009	28.69	29.50	28.69	29.39	3,231,428	+0.71(+2.48%)
Sep 21, 2009	28.43	28.92	28.19	28.68	1,724,060	+0.08(+0.28%)
Sep 18, 2009	28.48	28.69	28.01	28.60	2,721,158	+0.38(+1.35%)
Sep 17, 2009	28.38	28.65	28.00	28.22	1,666,687	-0.25(-0.88%)
Sep 16, 2009	28.60	28.66	28.18	28.47	2,224,858	-0.01(-0.04%)
Sep 15, 2009	28.78	28.78	28.08	28.48	2,688,686	-0.37(-1.28%)
Sep 14, 2009	28.25	29.06	28.03	28.85	2,093,724	+0.42(+1.48%)
Sep 11, 2009	28.81	29.24	28.39	28.43	1,883,833	-0.38(-1.32%)
Sep 10, 2009	28.48	28.83	27.96	28.81	1,905,100	+0.35(+1.23%)
Sep 09, 2009	27.90	28.65	27.70	28.46	2,637,334	+0.43(+1.53%)
Sep 08, 2009	28.24	28.47	27.65	28.03	2,208,644	+0.38(+1.37%)
Sep 04, 2009	27.48	27.73	27.10	27.65	1,690,730	+0.25(+0.91%)
Sep 03, 2009	27.40	27.57	26.98	27.40	2,025,532	+0.21(+0.77%)
Sep 02, 2009	28.37	28.37	26.91	27.19	4,330,183	-0.99(-3.51%)
Sep 01, 2009	28.82	29.25	28.04	28.18	2,514,860	-0.90(-3.09%)
Aug 31, 2009	28.90	29.08	28.37	29.08	1,844,226	-0.03(-0.10%)
Aug 28, 2009	29.16	29.95	28.86	29.11	1,763,925	-0.45(-1.52%)
Aug 27, 2009	29.98	29.98	29.09	29.56	1,970,812	+0.04(+0.14%)
Aug 26, 2009	29.14	29.88	28.83	29.52	3,212,055	+0.30(+1.03%)
Aug 25, 2009	27.99	29.27	27.97	29.22	3,385,720	+1.09(+3.87%)
Aug 24, 2009	28.97	29.00	28.00	28.13	1,433,137	-0.65(-2.26%)
Aug 21, 2009	28.25	28.90	27.62	28.78	2,372,444	+0.93(+3.34%)
Aug 20, 2009	27.60	28.15	27.55	27.85	2,510,351	+0.04(+0.14%)
Aug 19, 2009	26.97	28.10	26.97	27.81	2,401,133	+0.27(+0.98%)
Aug 18, 2009	27.26	27.58	26.97	27.54	2,101,812	+0.39(+1.44%)
Aug 17, 2009	27.56	27.65	26.81	27.15	3,488,359	-0.95(-3.38%)
Aug 14, 2009	28.50	28.50	27.70	28.10	2,057,085	-0.40(-1.40%)
Aug 13, 2009	27.82	28.54	27.35	28.50	3,240,184	+0.68(+2.44%)
Aug 12, 2009	27.85	28.18	27.61	27.82	2,861,564	+0.03(+0.11%)
Aug 11, 2009	27.99	28.46	27.65	27.79	3,473,051	-0.01(-0.04%)
Aug 10, 2009	28.37	28.73	27.66	27.80	2,856,153	-0.62(-2.18%)
Aug 07, 2009	28.34	28.77	27.73	28.42	3,942,366	+0.39(+1.39%)
Aug 06, 2009	28.75	28.98	27.56	28.03	6,265,494	-0.67(-2.33%)
Aug 05, 2009	28.76	30.13	28.50	28.70	17,338,488	+3.88(+15.63%)
Aug 04, 2009	24.55	24.87	24.18	24.82	6,085,876	+0.02(+0.08%)
Aug 03, 2009	24.59	24.89	24.29	24.80	3,199,948	+0.61(+2.52%)
Jul 31, 2009	24.58	25.10	24.12	24.19	2,739,349	-0.20(-0.82%)
Jul 30, 2009	24.42	25.14	24.16	24.39	2,652,074	+0.17(+0.70%)
Jul 29, 2009	24.10	24.47	23.68	24.22	2,944,925	-0.15(-0.62%)
Jul 28, 2009	24.16	24.52	23.73	24.37	2,603,952	+0.11(+0.45%)
Jul 27, 2009	23.95	24.39	23.59	24.26	2,440,385	+0.53(+2.23%)
Jul 24, 2009	23.66	23.90	23.41	23.73	2,411,875	-0.27(-1.12%)
Jul 23, 2009	22.89	24.30	22.29	24.00	5,804,272	+0.67(+2.87%)
Jul 22, 2009	22.32	23.60	22.11	23.33	4,309,107	+0.92(+4.11%)
Jul 21, 2009	22.50	22.68	22.04	22.41	3,790,096	-0.07(-0.31%)
Jul 20, 2009	21.81	22.60	21.68	22.48	2,908,564	+0.61(+2.79%)
Jul 17, 2009	21.00	21.97	21.00	21.87	3,820,059	+0.57(+2.68%)
Jul 16, 2009	20.90	21.59	20.65	21.30	3,986,395	+0.34(+1.62%)
Jul 15, 2009	20.76	21.28	20.35	20.96	5,155,039	+0.51(+2.49%)
Jul 14, 2009	20.13	20.52	19.52	20.45	3,967,357	+0.53(+2.66%)
Jul 13, 2009	19.37	20.10	18.85	19.92	4,364,464	+0.67(+3.48%)
Jul 10, 2009	19.02	19.38	18.81	19.25	3,545,461	+0.03(+0.16%)
Jul 09, 2009	18.84	19.50	18.59	19.22	3,962,522	+0.50(+2.67%)
Jul 08, 2009	17.43	18.80	17.26	18.72	8,183,659	+1.54(+8.96%)
Jul 07, 2009	17.89	17.90	17.16	17.18	2,448,538	-0.78(-4.34%)
Jul 06, 2009	17.70	17.98	17.28	17.96	3,923,310	-0.01(-0.06%)
Jul 02, 2009	18.92	18.96	17.97	17.97	2,043,467	-1.19(-6.21%)

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.