Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	28.28	28.57	27.56	28.15	1,281,872	-0.12(-0.42%)
Sep 29, 2009	28.71	28.97	28.18	28.27	1,089,983	-0.54(-1.88%)
Sep 28, 2009	28.31	29.07	28.26	28.81	550,709	+0.58(+2.06%)
Sep 25, 2009	28.47	28.56	27.86	28.23	634,677	-0.31(-1.09%)
Sep 24, 2009	29.42	29.77	28.51	28.54	1,048,196	-0.90(-3.06%)
Sep 23, 2009	29.60	30.00	29.38	29.44	960,278	+0.05(+0.17%)
Sep 22, 2009	29.16	29.51	28.93	29.39	643,597	+0.41(+1.41%)
Sep 21, 2009	28.36	29.12	28.33	28.98	674,375	+0.47(+1.65%)
Sep 18, 2009	28.86	29.00	28.45	28.51	525,862	-0.23(-0.80%)
Sep 17, 2009	28.85	29.00	28.66	28.74	694,152	-0.10(-0.35%)
Sep 16, 2009	29.06	29.10	28.67	28.84	930,559	-0.16(-0.55%)
Sep 15, 2009	28.35	29.01	28.34	29.00	836,158	+0.61(+2.15%)
Sep 14, 2009	28.23	28.56	28.15	28.39	717,886	-0.10(-0.35%)
Sep 11, 2009	28.90	29.00	28.15	28.49	886,363	-0.37(-1.28%)
Sep 10, 2009	28.85	29.06	28.65	28.86	525,601	-0.08(-0.28%)
Sep 09, 2009	28.38	28.98	28.13	28.94	550,084	+0.56(+1.97%)
Sep 08, 2009	28.38	28.51	27.91	28.38	990,540	+0.27(+0.96%)
Sep 04, 2009	27.53	28.40	27.31	28.11	398,003	+0.58(+2.11%)
Sep 03, 2009	27.18	27.53	26.92	27.53	391,223	+0.46(+1.70%)
Sep 02, 2009	26.95	27.51	26.95	27.07	356,202	+0.03(+0.11%)
Sep 01, 2009	27.57	28.15	26.89	27.04	651,999	-0.60(-2.17%)
Aug 31, 2009	27.98	27.98	27.30	27.64	509,018	-0.50(-1.78%)
Aug 28, 2009	27.93	28.20	27.78	28.14	841,945	+0.18(+0.64%)
Aug 27, 2009	27.83	28.00	27.35	27.96	850,387	+0.20(+0.72%)
Aug 26, 2009	27.89	27.90	27.41	27.76	924,727	-0.24(-0.86%)
Aug 25, 2009	27.52	28.16	27.32	28.00	757,656	+0.69(+2.53%)
Aug 24, 2009	27.47	27.78	27.20	27.31	598,903	-0.18(-0.65%)
Aug 21, 2009	26.82	27.62	26.82	27.49	443,810	+0.55(+2.04%)
Aug 20, 2009	26.50	27.02	26.32	26.94	743,846	+0.48(+1.81%)
Aug 19, 2009	25.79	26.56	25.79	26.46	747,585	+0.32(+1.22%)
Aug 18, 2009	25.22	26.32	25.11	26.14	808,139	+0.73(+2.89%)
Aug 17, 2009	25.30	25.53	24.90	25.41	791,814	-0.46(-1.80%)
Aug 14, 2009	26.01	26.22	25.61	25.87	620,343	-0.21(-0.81%)
Aug 13, 2009	26.56	26.78	25.95	26.08	1,200,417	-0.44(-1.66%)
Aug 12, 2009	25.98	26.98	25.85	26.52	898,793	+0.63(+2.43%)
Aug 11, 2009	25.83	26.25	25.51	25.89	721,133	-0.23(-0.88%)
Aug 10, 2009	26.18	26.53	25.82	26.12	489,217	-0.28(-1.06%)
Aug 07, 2009	26.01	26.43	25.58	26.40	720,551	+0.66(+2.57%)
Aug 06, 2009	26.25	26.35	25.63	25.74	638,313	-0.33(-1.27%)
Aug 05, 2009	26.96	27.10	25.94	26.07	913,383	-1.16(-4.26%)
Aug 04, 2009	26.52	27.34	26.44	27.23	959,006	+0.67(+2.52%)
Aug 03, 2009	25.98	26.64	25.36	26.56	1,157,107	+0.79(+3.07%)
Jul 31, 2009	26.10	26.10	25.57	25.77	797,914	-0.30(-1.15%)
Jul 30, 2009	25.08	26.33	24.89	26.07	1,723,211	+1.28(+5.16%)
Jul 29, 2009	24.27	25.22	24.27	24.79	1,211,264	+0.28(+1.14%)
Jul 28, 2009	24.38	24.65	23.84	24.51	1,511,126	+0.06(+0.25%)
Jul 27, 2009	24.74	24.95	24.28	24.45	1,256,326	-0.50(-2.00%)
Jul 24, 2009	24.36	25.00	24.30	24.95	1,303,145	+0.31(+1.26%)
Jul 23, 2009	24.01	24.76	23.83	24.64	1,075,716	+0.55(+2.28%)
Jul 22, 2009	23.32	24.30	23.29	24.09	1,301,888	+0.75(+3.21%)
Jul 21, 2009	23.51	23.64	22.76	23.34	959,209	-0.16(-0.68%)
Jul 20, 2009	23.27	23.58	23.09	23.50	1,246,627	+0.34(+1.47%)
Jul 17, 2009	23.02	23.67	22.67	23.16	870,259	+0.14(+0.61%)
Jul 16, 2009	22.21	23.11	22.10	23.02	966,517	+0.79(+3.55%)
Jul 15, 2009	20.81	22.25	20.78	22.23	1,796,013	+1.59(+7.70%)
Jul 14, 2009	20.25	20.69	19.98	20.64	1,058,713	+0.42(+2.08%)
Jul 13, 2009	20.04	20.36	20.00	20.22	1,321,719	+0.20(+1.00%)
Jul 10, 2009	20.04	20.28	19.87	20.02	942,933	-0.12(-0.60%)
Jul 09, 2009	20.35	20.53	20.08	20.14	1,353,473	-0.04(-0.20%)
Jul 08, 2009	20.19	20.79	19.75	20.18	1,442,246	+0.01(+0.05%)
Jul 07, 2009	20.70	20.80	20.12	20.17	1,345,247	-0.54(-2.61%)
Jul 06, 2009	21.00	21.12	20.55	20.71	1,040,410	-0.40(-1.89%)
Jul 02, 2009	21.13	21.25	20.88	21.11	789,956	-0.42(-1.95%)

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.