Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	27.96	28.12	26.69	27.48	28,815	-0.37(-1.33%)
Sep 29, 2009	28.96	28.99	27.43	27.85	30,383	-0.99(-3.43%)
Sep 28, 2009	27.31	29.06	27.31	28.84	28,068	+1.80(+6.66%)
Sep 25, 2009	27.39	27.89	26.84	27.04	30,925	-0.37(-1.35%)
Sep 24, 2009	27.48	28.38	26.80	27.41	39,491	+0.31(+1.14%)
Sep 23, 2009	27.53	27.94	27.02	27.10	18,555	-0.46(-1.67%)
Sep 22, 2009	28.63	28.76	27.19	27.56	44,809	-1.31(-4.54%)
Sep 21, 2009	27.49	29.02	26.85	28.87	65,686	+1.10(+3.96%)
Sep 18, 2009	24.72	27.91	24.25	27.77	98,414	+3.17(+12.89%)
Sep 17, 2009	24.56	24.74	23.86	24.60	18,401	+0.05(+0.20%)
Sep 16, 2009	23.57	24.74	23.34	24.55	37,894	+1.31(+5.64%)
Sep 15, 2009	22.90	23.38	22.68	23.24	26,452	+0.25(+1.09%)
Sep 14, 2009	22.96	23.30	22.71	22.99	27,557	-0.12(-0.52%)
Sep 11, 2009	22.59	23.76	22.41	23.11	24,683	+0.67(+2.99%)
Sep 10, 2009	21.97	22.55	21.76	22.44	26,868	+0.49(+2.23%)
Sep 09, 2009	21.55	22.07	21.50	21.95	48,848	+0.32(+1.48%)
Sep 08, 2009	22.31	22.40	21.35	21.63	27,868	-0.51(-2.30%)
Sep 04, 2009	20.62	22.25	20.61	22.14	47,193	+1.34(+6.44%)
Sep 03, 2009	20.28	20.86	20.03	20.80	22,126	+0.60(+2.97%)
Sep 02, 2009	19.39	20.64	19.27	20.20	20,570	+0.68(+3.48%)
Sep 01, 2009	20.45	21.14	19.27	19.52	55,541	-1.12(-5.43%)
Aug 31, 2009	21.02	21.08	20.35	20.64	46,376	-0.55(-2.60%)
Aug 28, 2009	22.02	22.02	20.95	21.19	20,372	-1.28(-5.70%)
Aug 27, 2009	23.00	23.01	22.02	22.47	29,105	-0.56(-2.43%)
Aug 26, 2009	22.73	23.14	22.48	23.03	18,106	+0.34(+1.50%)
Aug 25, 2009	23.10	23.15	22.60	22.69	26,587	-0.08(-0.35%)
Aug 24, 2009	22.68	23.47	21.62	22.77	41,881	+0.11(+0.49%)
Aug 21, 2009	21.28	22.76	21.00	22.66	93,397	+1.82(+8.73%)
Aug 20, 2009	20.50	21.45	20.13	20.84	26,418	+0.34(+1.66%)
Aug 19, 2009	20.22	21.07	19.64	20.50	26,874	-0.03(-0.15%)
Aug 18, 2009	19.96	21.24	19.58	20.53	35,000	+0.73(+3.69%)
Aug 17, 2009	20.07	21.12	19.51	19.80	35,110	-0.79(-3.84%)
Aug 14, 2009	20.93	21.36	20.19	20.59	41,502	-0.45(-2.14%)
Aug 13, 2009	21.82	22.17	20.53	21.04	38,015	-0.63(-2.91%)
Aug 12, 2009	20.95	22.20	20.49	21.67	42,295	+0.73(+3.49%)
Aug 11, 2009	20.73	21.84	20.45	20.94	57,013	+0.49(+2.40%)
Aug 10, 2009	21.20	21.20	19.78	20.45	42,069	-0.99(-4.62%)
Aug 07, 2009	19.92	21.91	19.55	21.44	67,737	+1.85(+9.44%)
Aug 06, 2009	21.10	21.34	19.30	19.59	50,249	-0.98(-4.76%)
Aug 05, 2009	20.94	21.56	20.01	20.57	40,821	-0.33(-1.58%)
Aug 04, 2009	21.72	22.02	20.29	20.90	77,308	-1.09(-4.96%)
Aug 03, 2009	21.27	22.39	21.27	21.99	69,559	+1.06(+5.06%)
Jul 31, 2009	21.37	21.72	20.93	20.93	36,419	-0.62(-2.88%)
Jul 30, 2009	21.32	22.80	21.32	21.55	50,124	+0.65(+3.11%)
Jul 29, 2009	20.25	21.15	20.25	20.90	38,900	+0.42(+2.05%)
Jul 28, 2009	21.28	21.28	19.72	20.48	163,054	-1.06(-4.92%)
Jul 27, 2009	22.35	22.83	21.05	21.54	60,809	-0.52(-2.36%)
Jul 24, 2009	22.01	22.72	21.42	22.06	52,240	-0.03(-0.14%)
Jul 23, 2009	22.01	22.94	21.73	22.09	84,737	+0.11(+0.50%)
Jul 22, 2009	22.65	23.03	21.33	21.98	72,632	-0.88(-3.85%)
Jul 21, 2009	23.28	23.53	22.67	22.86	40,448	-0.19(-0.82%)
Jul 20, 2009	22.55	23.23	22.04	23.05	38,125	+0.72(+3.22%)
Jul 17, 2009	22.62	22.71	21.66	22.33	48,665	-0.16(-0.71%)
Jul 16, 2009	23.76	24.16	22.04	22.49	150,485	-1.36(-5.70%)
Jul 15, 2009	23.88	24.79	23.13	23.85	121,321	+0.50(+2.14%)
Jul 14, 2009	23.50	23.70	23.01	23.35	28,341	-0.15(-0.64%)
Jul 13, 2009	22.87	23.77	22.38	23.50	39,263	+0.05(+0.21%)
Jul 10, 2009	22.44	23.49	22.10	23.45	51,255	+0.90(+3.99%)
Jul 09, 2009	23.40	23.40	22.13	22.55	37,860	-0.65(-2.80%)
Jul 08, 2009	22.55	23.44	22.03	23.20	81,464	+1.15(+5.22%)
Jul 07, 2009	23.69	24.27	22.05	22.05	40,048	-1.57(-6.65%)
Jul 06, 2009	24.21	25.05	23.16	23.62	44,595	-0.82(-3.36%)
Jul 02, 2009	25.42	25.70	24.30	24.44	39,343	-1.56(-6.00%)

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.