Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	27.96	28.05	27.55	27.86	1,945,799	-0.14(-0.49%)
Sep 29, 2009	28.14	28.24	27.91	27.99	1,807,109	-0.28(-0.99%)
Sep 28, 2009	27.98	28.31	27.97	28.27	1,427,413	+0.32(+1.13%)
Sep 25, 2009	28.00	28.15	27.82	27.96	1,646,403	-0.04(-0.13%)
Sep 24, 2009	28.13	28.26	27.96	27.99	1,240,583	-0.11(-0.41%)
Sep 23, 2009	28.24	28.44	28.10	28.11	1,530,411	-0.03(-0.10%)
Sep 22, 2009	28.28	28.31	27.96	28.14	1,919,305	-0.09(-0.33%)
Sep 21, 2009	28.26	28.36	28.03	28.23	1,371,014	-0.16(-0.58%)
Sep 18, 2009	27.97	28.42	27.78	28.39	3,211,011	+0.51(+1.83%)
Sep 17, 2009	28.14	28.22	27.83	27.88	4,068,348	-0.20(-0.70%)
Sep 16, 2009	28.36	28.44	27.99	28.08	2,242,741	-0.27(-0.95%)
Sep 15, 2009	28.54	28.56	28.04	28.35	6,238,287	-0.15(-0.53%)
Sep 14, 2009	28.50	28.77	28.27	28.50	2,281,513	-0.34(-1.19%)
Sep 11, 2009	29.00	29.00	28.67	28.84	1,586,780	-0.17(-0.59%)
Sep 10, 2009	29.12	29.22	28.73	29.02	1,790,222	-0.01(-0.02%)
Sep 09, 2009	28.19	29.88	28.16	29.02	7,665,609	+0.97(+3.48%)
Sep 08, 2009	27.95	28.21	27.44	28.05	3,315,742	+0.36(+1.29%)
Sep 04, 2009	27.63	27.72	27.41	27.69	2,357,778	+0.02(+0.08%)
Sep 03, 2009	27.61	27.70	27.32	27.67	998,697	+0.09(+0.34%)
Sep 02, 2009	27.53	27.67	27.41	27.58	1,032,344	+0.04(+0.16%)
Sep 01, 2009	28.01	28.12	27.49	27.53	1,866,877	-0.59(-2.09%)
Aug 31, 2009	27.87	28.15	27.73	28.12	1,012,273	+0.20(+0.72%)
Aug 28, 2009	28.02	28.02	27.70	27.92	1,097,065	-0.01(-0.03%)
Aug 27, 2009	28.08	28.16	27.75	27.93	886,973	-0.18(-0.64%)
Aug 26, 2009	28.09	28.22	27.98	28.11	988,154	+0.00(+0.00%)
Aug 25, 2009	28.17	28.29	27.98	28.11	858,768	-0.11(-0.41%)
Aug 24, 2009	28.36	28.41	28.01	28.22	1,100,862	-0.21(-0.73%)
Aug 21, 2009	28.31	28.50	28.01	28.43	1,157,867	+0.21(+0.74%)
Aug 20, 2009	28.17	28.24	28.00	28.22	874,870	+0.07(+0.25%)
Aug 19, 2009	27.78	28.18	27.78	28.15	991,223	+0.19(+0.67%)
Aug 18, 2009	27.57	28.16	27.53	27.96	1,746,530	+0.42(+1.51%)
Aug 17, 2009	27.66	27.73	27.37	27.55	1,615,771	-0.37(-1.31%)
Aug 14, 2009	27.73	28.03	27.66	27.91	1,508,957	+0.11(+0.39%)
Aug 13, 2009	27.53	27.81	27.44	27.81	1,542,177	+0.29(+1.07%)
Aug 12, 2009	27.84	28.00	27.51	27.51	1,445,798	-0.33(-1.18%)
Aug 11, 2009	27.72	27.89	27.63	27.84	1,332,448	-0.04(-0.15%)
Aug 10, 2009	28.06	28.06	27.78	27.88	909,764	-0.17(-0.61%)
Aug 07, 2009	28.01	28.15	27.88	28.06	1,471,238	+0.18(+0.64%)
Aug 06, 2009	28.01	28.23	27.78	27.88	1,649,078	-0.06(-0.23%)
Aug 05, 2009	28.29	28.37	27.88	27.94	1,759,713	-0.39(-1.39%)
Aug 04, 2009	28.65	28.85	28.24	28.34	2,086,411	-0.21(-0.75%)
Aug 03, 2009	28.75	28.79	28.30	28.55	1,570,526	-0.09(-0.30%)
Jul 31, 2009	28.84	28.98	28.59	28.64	2,020,662	-0.17(-0.60%)
Jul 30, 2009	29.12	29.26	28.81	28.81	1,470,870	-0.22(-0.77%)
Jul 29, 2009	29.37	29.39	28.92	29.03	1,856,218	-0.45(-1.53%)
Jul 28, 2009	29.20	29.70	29.05	29.48	1,641,883	+0.27(+0.93%)
Jul 27, 2009	29.17	29.32	29.03	29.21	1,609,987	-0.16(-0.54%)
Jul 24, 2009	29.28	29.73	28.78	29.37	881	-0.60(-1.99%)
Jul 23, 2009	29.08	30.29	28.73	29.96	4,846,132	+2.04(+7.32%)
Jul 22, 2009	27.68	28.04	27.65	27.92	1,599,005	+0.25(+0.91%)
Jul 21, 2009	27.68	27.81	27.35	27.67	1,030,722	+0.21(+0.76%)
Jul 20, 2009	27.47	27.52	27.03	27.46	1,304,543	+0.10(+0.37%)
Jul 17, 2009	27.40	27.61	27.25	27.36	1,390,894	-0.04(-0.16%)
Jul 16, 2009	27.15	27.45	27.07	27.40	1,300,168	+0.21(+0.79%)
Jul 15, 2009	27.17	27.20	26.89	27.19	1,078,449	+0.27(+1.01%)
Jul 14, 2009	26.59	26.93	26.43	26.92	1,584,634	+0.49(+1.84%)
Jul 13, 2009	26.33	26.52	26.31	26.43	1,679,941	+0.14(+0.52%)
Jul 10, 2009	26.39	26.49	26.15	26.29	1,172,933	-0.14(-0.54%)
Jul 09, 2009	26.45	26.63	26.26	26.44	1,429,172	-0.09(-0.35%)
Jul 08, 2009	26.28	26.58	26.07	26.53	1,775,912	+0.28(+1.06%)
Jul 07, 2009	26.49	26.64	26.16	26.25	1,763,561	-0.39(-1.45%)
Jul 06, 2009	26.05	26.66	25.98	26.64	1,319,385	+0.49(+1.86%)
Jul 02, 2009	26.13	26.33	25.93	26.15	1,432,029	-0.26(-0.98%)

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.