Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	30.16	30.51	29.71	30.31	951,053	+0.20(+0.67%)
Sep 29, 2009	30.18	30.28	29.93	30.11	191,569	-0.03(-0.10%)
Sep 28, 2009	29.49	30.18	29.49	30.14	473,623	+0.50(+1.69%)
Sep 25, 2009	29.38	29.73	29.29	29.64	93,353	+0.22(+0.74%)
Sep 24, 2009	30.01	30.10	29.13	29.42	1,087,800	-0.71(-2.35%)
Sep 23, 2009	30.49	30.71	29.97	30.13	269,424	-0.33(-1.09%)
Sep 22, 2009	30.25	30.61	30.09	30.46	183,294	+0.54(+1.79%)
Sep 21, 2009	29.83	29.98	29.46	29.93	193,451	-0.22(-0.72%)
Sep 18, 2009	30.39	30.43	30.07	30.15	273,744	+0.14(+0.48%)
Sep 17, 2009	30.25	30.52	30.00	30.00	494,555	-0.02(-0.07%)
Sep 16, 2009	29.92	30.36	29.75	30.02	202,417	+0.43(+1.44%)
Sep 15, 2009	29.41	29.63	29.19	29.60	217,462	+0.27(+0.91%)
Sep 14, 2009	28.85	29.45	28.84	29.33	184,840	+0.15(+0.52%)
Sep 11, 2009	29.42	29.44	29.09	29.18	447,450	-0.07(-0.22%)
Sep 10, 2009	29.00	29.26	28.66	29.24	267,526	+0.32(+1.10%)
Sep 09, 2009	28.85	29.05	28.68	28.92	247,810	+0.22(+0.78%)
Sep 08, 2009	28.55	28.85	28.47	28.70	263,563	+0.88(+3.17%)
Sep 04, 2009	27.28	27.82	27.17	27.82	268,006	+0.72(+2.64%)
Sep 03, 2009	27.06	27.12	26.65	27.10	184,625	+0.64(+2.40%)
Sep 02, 2009	26.39	26.62	26.23	26.47	695,920	+0.08(+0.30%)
Sep 01, 2009	27.04	27.36	26.22	26.39	714,831	-0.65(-2.41%)
Aug 31, 2009	27.30	27.30	26.93	27.04	336,963	-0.61(-2.20%)
Aug 28, 2009	27.82	27.98	27.46	27.64	151,022	-0.19(-0.68%)
Aug 27, 2009	27.80	27.83	27.23	27.83	209,926	-0.06(-0.21%)
Aug 26, 2009	27.98	28.03	27.65	27.89	331,784	-0.17(-0.59%)
Aug 25, 2009	28.36	28.50	27.99	28.06	217,087	-0.02(-0.08%)
Aug 24, 2009	28.50	28.53	27.97	28.08	463,215	-0.09(-0.33%)
Aug 21, 2009	27.93	28.19	27.78	28.17	256,792	+0.51(+1.83%)
Aug 20, 2009	27.29	27.72	27.25	27.67	223,895	+0.36(+1.32%)
Aug 19, 2009	26.75	27.33	26.56	27.30	186,880	+0.14(+0.51%)
Aug 18, 2009	26.96	27.20	26.84	27.17	209,000	+0.61(+2.30%)
Aug 17, 2009	26.90	27.02	26.46	26.56	559,978	-1.41(-5.03%)
Aug 14, 2009	28.50	28.50	27.64	27.96	149,520	-0.50(-1.75%)
Aug 13, 2009	28.58	28.58	28.01	28.46	1,014,949	+0.22(+0.77%)
Aug 12, 2009	27.83	28.32	27.69	28.24	274,947	+0.40(+1.45%)
Aug 11, 2009	28.21	28.22	27.56	27.84	222,000	-0.59(-2.08%)
Aug 10, 2009	28.47	28.65	28.16	28.43	286,308	-0.19(-0.66%)
Aug 07, 2009	28.50	28.92	28.32	28.62	280,984	+0.15(+0.53%)
Aug 06, 2009	28.88	29.26	28.12	28.47	250,475	-0.25(-0.88%)
Aug 05, 2009	28.89	28.89	28.12	28.72	1,129,288	-0.25(-0.87%)
Aug 04, 2009	28.74	29.13	28.65	28.97	303,136	-0.09(-0.30%)
Aug 03, 2009	28.63	29.18	28.32	29.06	495,786	+1.12(+4.01%)
Jul 31, 2009	27.81	28.08	27.54	27.94	330,148	+0.17(+0.62%)
Jul 30, 2009	27.76	28.01	27.47	27.77	570,495	+0.73(+2.70%)
Jul 29, 2009	27.35	27.45	26.75	27.04	373,763	-0.83(-2.98%)
Jul 28, 2009	27.86	28.03	27.38	27.87	1,399,183	-0.24(-0.85%)
Jul 27, 2009	28.06	28.18	27.55	28.11	443,150	+0.35(+1.25%)
Jul 24, 2009	27.59	27.82	27.14	27.76	304,330	-0.09(-0.34%)
Jul 23, 2009	27.09	27.98	27.09	27.85	806,866	+1.01(+3.77%)
Jul 22, 2009	26.58	26.99	26.40	26.84	467,575	-0.22(-0.80%)
Jul 21, 2009	27.30	27.30	26.55	27.06	581,205	-0.01(-0.05%)
Jul 20, 2009	26.69	27.12	26.68	27.07	889,047	+1.06(+4.06%)
Jul 17, 2009	25.84	26.10	25.75	26.02	142,339	+0.32(+1.24%)
Jul 16, 2009	25.44	25.80	25.14	25.70	225,537	+0.14(+0.54%)
Jul 15, 2009	24.77	25.61	24.75	25.56	266,256	+1.37(+5.65%)
Jul 14, 2009	24.33	24.43	23.95	24.20	154,101	+0.22(+0.93%)
Jul 13, 2009	23.45	23.99	23.45	23.97	151,876	+0.15(+0.64%)
Jul 10, 2009	23.89	23.90	23.49	23.82	764,567	-0.44(-1.82%)
Jul 09, 2009	23.97	24.43	23.97	24.26	77,118	+0.46(+1.91%)
Jul 08, 2009	23.95	24.23	23.31	23.81	839,792	-0.32(-1.32%)
Jul 07, 2009	24.90	24.90	24.06	24.12	276,535	-0.99(-3.94%)
Jul 06, 2009	24.98	25.12	24.43	25.11	214,608	-0.19(-0.74%)
Jul 02, 2009	25.61	25.61	25.22	25.30	900,920	-0.80(-3.05%)

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.