Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	29.31	29.39	28.50	28.92	991,518	-0.41(-1.39%)
Sep 29, 2009	29.49	29.52	28.78	29.33	940,280	-0.05(-0.17%)
Sep 28, 2009	28.78	29.60	28.74	29.38	864,495	+0.71(+2.49%)
Sep 25, 2009	28.92	29.20	28.59	28.67	934,162	-0.29(-1.02%)
Sep 24, 2009	29.17	29.25	28.54	28.96	1,174,116	-0.21(-0.72%)
Sep 23, 2009	29.14	29.64	28.99	29.17	1,137,119	+0.04(+0.13%)
Sep 22, 2009	29.09	29.26	28.72	29.13	906,530	+0.03(+0.11%)
Sep 21, 2009	28.95	29.28	28.82	29.10	607,501	+0.07(+0.24%)
Sep 18, 2009	29.16	29.43	28.81	29.03	1,335,474	+0.07(+0.26%)
Sep 17, 2009	29.11	29.38	28.69	28.96	1,466,737	+0.01(+0.03%)
Sep 16, 2009	29.29	29.40	28.73	28.95	1,496,573	-0.40(-1.35%)
Sep 15, 2009	29.01	29.42	28.74	29.34	1,161,197	+0.17(+0.59%)
Sep 14, 2009	29.08	29.76	28.90	29.17	1,621,676	+0.22(+0.77%)
Sep 11, 2009	28.28	29.01	28.26	28.95	902,374	+0.62(+2.18%)
Sep 10, 2009	27.58	28.40	27.37	28.33	1,249,690	+0.71(+2.55%)
Sep 09, 2009	27.20	27.82	27.20	27.62	1,192,578	+0.38(+1.39%)
Sep 08, 2009	27.49	27.66	26.99	27.25	937,959	-0.26(-0.95%)
Sep 04, 2009	27.40	27.64	27.13	27.51	1,397,451	+0.11(+0.39%)
Sep 03, 2009	27.10	27.42	26.64	27.40	1,377,938	+0.47(+1.75%)
Sep 02, 2009	27.08	27.44	26.89	26.93	1,135,776	-0.01(-0.03%)
Sep 01, 2009	27.32	27.81	26.81	26.94	1,059,799	-0.50(-1.84%)
Aug 31, 2009	27.43	27.64	26.96	27.44	1,101,340	-0.08(-0.29%)
Aug 28, 2009	27.91	27.91	27.28	27.52	735,938	-0.23(-0.82%)
Aug 27, 2009	27.91	28.00	27.21	27.75	682,252	+0.00(+0.00%)
Aug 26, 2009	27.99	28.21	27.65	27.75	793,489	-0.29(-1.03%)
Aug 25, 2009	28.09	28.46	27.93	28.04	513,152	-0.01(-0.03%)
Aug 24, 2009	28.05	28.19	27.84	28.05	681,417	+0.04(+0.15%)
Aug 21, 2009	28.15	28.51	27.99	28.01	1,042,898	+0.08(+0.28%)
Aug 20, 2009	27.90	28.05	27.71	27.93	711,218	+0.04(+0.15%)
Aug 19, 2009	27.31	27.93	27.28	27.89	1,280,581	+0.49(+1.77%)
Aug 18, 2009	27.88	27.90	27.22	27.40	1,145,919	-0.39(-1.39%)
Aug 17, 2009	27.41	28.16	27.20	27.79	1,700,375	+0.23(+0.84%)
Aug 14, 2009	27.67	27.79	27.04	27.55	1,007,384	-0.03(-0.12%)
Aug 13, 2009	27.37	27.60	26.92	27.59	809,109	+0.37(+1.36%)
Aug 12, 2009	26.88	27.40	26.55	27.22	1,083,279	+0.39(+1.44%)
Aug 11, 2009	26.88	27.12	26.54	26.83	1,101,862	-0.11(-0.42%)
Aug 10, 2009	26.64	27.19	26.30	26.94	780,470	+0.27(+1.00%)
Aug 07, 2009	26.60	27.21	26.43	26.68	1,496,913	+0.20(+0.76%)
Aug 06, 2009	26.93	26.93	26.24	26.48	1,689,590	-0.46(-1.70%)
Aug 05, 2009	27.19	27.21	26.64	26.93	1,748,179	-0.36(-1.33%)
Aug 04, 2009	27.15	27.46	27.10	27.30	1,554,854	+0.04(+0.15%)
Aug 03, 2009	26.27	27.34	26.22	27.26	2,924,377	+1.28(+4.95%)
Jul 31, 2009	26.47	26.66	25.76	25.97	1,895,251	-0.50(-1.89%)
Jul 30, 2009	26.88	27.15	26.29	26.47	1,771,473	-0.28(-1.03%)
Jul 29, 2009	26.28	26.91	25.94	26.75	3,809,034	+1.08(+4.20%)
Jul 28, 2009	25.00	25.84	24.85	25.67	2,411,934	+0.89(+3.60%)
Jul 27, 2009	24.60	24.85	24.20	24.78	1,376,628	+0.21(+0.84%)
Jul 24, 2009	23.73	24.57	23.73	24.57	1,411	+0.71(+2.98%)
Jul 23, 2009	23.93	24.11	23.75	23.86	1,016,643	-0.04(-0.16%)
Jul 22, 2009	23.85	24.39	23.57	23.90	1,180,669	-0.10(-0.41%)
Jul 21, 2009	24.05	24.62	23.66	24.00	899,402	-0.11(-0.45%)
Jul 20, 2009	24.34	24.35	23.80	24.10	1,372,082	-0.20(-0.83%)
Jul 17, 2009	24.28	24.47	24.05	24.30	1,525,050	+0.09(+0.39%)
Jul 16, 2009	23.39	24.25	23.29	24.21	1,179,298	+0.70(+2.96%)
Jul 15, 2009	23.14	23.56	22.85	23.52	1,288,584	+0.62(+2.71%)
Jul 14, 2009	22.52	22.95	22.17	22.89	1,607,818	+0.28(+1.26%)
Jul 13, 2009	22.26	22.61	22.22	22.61	1,561,765	-0.13(-0.57%)
Jul 10, 2009	22.72	22.96	22.23	22.74	808,321	+0.02(+0.08%)
Jul 09, 2009	22.95	23.18	22.44	22.72	1,047,577	-0.22(-0.98%)
Jul 08, 2009	23.56	23.61	22.46	22.95	1,615,040	-0.48(-2.03%)
Jul 07, 2009	22.46	23.95	22.38	23.42	2,159,143	+0.91(+4.05%)
Jul 06, 2009	22.68	22.68	22.11	22.51	1,700,039	-0.11(-0.47%)
Jul 02, 2009	22.73	22.78	22.24	22.62	1,394,404	-0.46(-2.00%)

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.