Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	33.18	33.24	31.87	32.49	1,662,356	-0.23(-0.70%)
Sep 29, 2009	32.72	33.78	32.38	32.72	2,702,600	+0.46(+1.42%)
Sep 28, 2009	32.06	32.57	31.56	32.26	865,633	+0.40(+1.25%)
Sep 25, 2009	31.95	32.89	31.61	31.86	982,935	-0.35(-1.09%)
Sep 24, 2009	33.11	33.41	31.79	32.22	1,187,271	-0.86(-2.61%)
Sep 23, 2009	33.67	34.17	32.71	33.08	1,290,636	-0.36(-1.07%)
Sep 22, 2009	33.02	33.87	32.78	33.44	1,415,327	+0.93(+2.87%)
Sep 21, 2009	32.24	33.06	31.99	32.51	1,666,598	-0.02(-0.05%)
Sep 18, 2009	32.41	32.89	31.86	32.52	1,750,986	-0.08(-0.23%)
Sep 17, 2009	32.30	33.87	32.06	32.60	1,489,612	+0.01(+0.04%)
Sep 16, 2009	32.06	33.01	32.06	32.58	1,379,018	+1.02(+3.25%)
Sep 15, 2009	30.93	32.16	30.80	31.56	1,437,495	+0.31(+0.98%)
Sep 14, 2009	30.67	31.44	30.00	31.25	1,103,400	+0.34(+1.09%)
Sep 11, 2009	31.17	31.57	30.56	30.92	1,271,729	-0.31(-1.00%)
Sep 10, 2009	30.15	31.24	29.73	31.23	1,378,923	+1.13(+3.75%)
Sep 09, 2009	30.03	30.38	29.60	30.10	1,422,736	+0.02(+0.08%)
Sep 08, 2009	29.86	30.19	29.27	30.08	1,155,726	+0.76(+2.60%)
Sep 04, 2009	28.34	29.39	28.03	29.31	1,143,798	+0.92(+3.25%)
Sep 03, 2009	28.05	28.49	27.41	28.39	850,330	+0.68(+2.45%)
Sep 02, 2009	27.20	28.03	27.20	27.71	1,202,429	-0.27(-0.96%)
Sep 01, 2009	27.79	29.13	27.69	27.98	1,958,534	-0.22(-0.79%)
Aug 31, 2009	28.21	28.31	27.71	28.20	1,277,470	-0.55(-1.91%)
Aug 28, 2009	28.47	28.76	28.13	28.75	1,365,339	+0.62(+2.20%)
Aug 27, 2009	27.52	28.51	26.90	28.13	1,170,918	+0.47(+1.71%)
Aug 26, 2009	27.51	28.02	26.86	27.66	1,070,982	+0.02(+0.06%)
Aug 25, 2009	27.83	28.40	27.57	27.64	1,576,401	+0.16(+0.58%)
Aug 24, 2009	27.83	28.22	27.32	27.48	1,075,365	-0.31(-1.10%)
Aug 21, 2009	27.81	27.94	27.45	27.79	896,021	+0.63(+2.30%)
Aug 20, 2009	26.29	27.33	26.26	27.16	946,064	+0.86(+3.28%)
Aug 19, 2009	25.87	26.44	25.80	26.30	1,569,903	-0.20(-0.75%)
Aug 18, 2009	26.78	26.84	26.27	26.50	1,944,375	-0.24(-0.91%)
Aug 17, 2009	27.06	27.58	26.38	26.74	1,120,935	-1.30(-4.64%)
Aug 14, 2009	28.64	28.67	27.67	28.04	1,167,780	-0.19(-0.68%)
Aug 13, 2009	27.36	28.41	27.29	28.23	1,287,703	+1.18(+4.35%)
Aug 12, 2009	26.29	27.41	26.02	27.05	1,418,209	+0.70(+2.67%)
Aug 11, 2009	26.81	26.93	26.11	26.35	1,314,768	-0.75(-2.76%)
Aug 10, 2009	27.16	27.32	26.70	27.10	1,376,051	-0.14(-0.53%)
Aug 07, 2009	26.80	27.50	26.25	27.25	996,253	+1.12(+4.30%)
Aug 06, 2009	26.64	27.08	25.96	26.12	1,717,493	-0.25(-0.96%)
Aug 05, 2009	26.42	26.84	25.97	26.38	1,557,820	-0.27(-1.00%)
Aug 04, 2009	26.61	26.87	26.27	26.64	1,117,453	-0.28(-1.05%)
Aug 03, 2009	26.54	27.13	26.05	26.93	2,149,586	+1.19(+4.63%)
Jul 31, 2009	25.92	26.25	25.42	25.73	2,086,484	-0.08(-0.30%)
Jul 30, 2009	26.44	26.68	25.70	25.81	2,726,476	-0.12(-0.47%)
Jul 29, 2009	27.01	27.12	25.61	25.93	5,297,394	-2.60(-9.12%)
Jul 28, 2009	27.67	28.84	27.64	28.54	1,952,028	+0.21(+0.73%)
Jul 27, 2009	28.07	28.33	27.48	28.33	1,393,793	+0.89(+3.26%)
Jul 24, 2009	27.45	28.13	26.96	27.44	1,380,191	-0.26(-0.94%)
Jul 23, 2009	27.74	29.09	27.14	27.70	4,390,905	-2.63(-8.68%)
Jul 22, 2009	29.41	30.49	29.27	30.33	1,112,909	+0.14(+0.46%)
Jul 21, 2009	30.54	30.54	29.28	30.19	1,134,585	-0.03(-0.10%)
Jul 20, 2009	30.01	30.49	29.67	30.22	840,844	+0.66(+2.22%)
Jul 17, 2009	29.70	29.96	28.99	29.57	985,984	-0.11(-0.39%)
Jul 16, 2009	28.94	29.89	28.81	29.68	988,735	+0.56(+1.91%)
Jul 15, 2009	28.05	29.28	28.05	29.12	1,168,196	+1.64(+5.97%)
Jul 14, 2009	27.15	27.76	26.89	27.48	848,834	+0.74(+2.77%)
Jul 13, 2009	26.41	26.78	25.57	26.74	1,144,093	+0.38(+1.45%)
Jul 10, 2009	25.98	26.41	25.72	26.36	1,266,104	+0.11(+0.41%)
Jul 09, 2009	26.33	26.93	25.73	26.25	968,434	+0.35(+1.36%)
Jul 08, 2009	27.00	27.62	25.08	25.90	1,625,634	-1.08(-4.02%)
Jul 07, 2009	27.90	28.04	26.89	26.99	1,400,651	-0.73(-2.62%)
Jul 06, 2009	28.20	28.49	26.80	27.71	1,487,991	-1.36(-4.67%)
Jul 02, 2009	28.53	29.60	28.25	29.07	1,204,204	-0.22(-0.76%)

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.