Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	30.52	31.18	29.39	29.89	103,806	-0.16(-0.52%)
Sep 29, 2009	30.44	31.35	29.96	30.05	91,720	-0.46(-1.51%)
Sep 28, 2009	29.04	31.20	29.04	30.51	182,015	+1.48(+5.09%)
Sep 25, 2009	29.52	30.53	28.19	29.03	253,815	-0.88(-2.93%)
Sep 24, 2009	32.08	32.08	29.53	29.91	251,522	-1.95(-6.11%)
Sep 23, 2009	32.25	32.89	31.66	31.86	96,988	-0.03(-0.11%)
Sep 22, 2009	33.02	33.13	31.60	31.89	171,779	-0.64(-1.97%)
Sep 21, 2009	30.65	32.87	30.65	32.53	219,443	+1.79(+5.84%)
Sep 18, 2009	31.35	31.88	30.08	30.74	252,125	-0.61(-1.96%)
Sep 17, 2009	33.91	33.91	30.57	31.35	566,733	-2.81(-8.23%)
Sep 16, 2009	35.79	35.79	34.02	34.16	160,335	-1.17(-3.31%)
Sep 15, 2009	35.15	35.57	34.49	35.33	79,053	+0.64(+1.85%)
Sep 14, 2009	34.09	35.52	33.49	34.69	184,472	+0.37(+1.06%)
Sep 11, 2009	35.10	35.68	34.05	34.32	179,047	-0.42(-1.20%)
Sep 10, 2009	32.42	34.74	32.41	34.74	343,638	+2.57(+7.99%)
Sep 09, 2009	30.58	32.56	30.37	32.17	146,402	+1.30(+4.23%)
Sep 08, 2009	30.89	31.00	30.41	30.87	59,061	+0.50(+1.65%)
Sep 04, 2009	29.49	30.43	29.28	30.37	84,162	+0.90(+3.05%)
Sep 03, 2009	29.22	29.76	28.96	29.47	59,337	+0.35(+1.20%)
Sep 02, 2009	28.35	29.64	28.32	29.12	92,209	+0.56(+1.95%)
Sep 01, 2009	29.66	30.60	27.64	28.56	192,998	-1.36(-4.53%)
Aug 31, 2009	30.24	30.30	29.48	29.92	105,794	-0.58(-1.90%)
Aug 28, 2009	31.56	31.57	30.37	30.50	73,651	-0.33(-1.08%)
Aug 27, 2009	31.10	31.20	29.94	30.83	61,882	-0.28(-0.90%)
Aug 26, 2009	31.60	31.97	30.74	31.11	85,983	-0.43(-1.37%)
Aug 25, 2009	31.83	31.97	31.30	31.54	99,145	+0.33(+1.05%)
Aug 24, 2009	31.16	31.81	30.74	31.21	199,928	+0.48(+1.55%)
Aug 21, 2009	29.96	30.92	29.28	30.74	150,304	+1.23(+4.17%)
Aug 20, 2009	29.03	29.83	29.03	29.51	59,630	+0.48(+1.65%)
Aug 19, 2009	28.14	29.54	28.00	29.03	98,302	+0.47(+1.65%)
Aug 18, 2009	28.13	29.18	27.69	28.55	147,298	+0.26(+0.91%)
Aug 17, 2009	29.22	29.36	27.71	28.30	216,628	-1.35(-4.55%)
Aug 14, 2009	30.31	30.49	29.13	29.65	83,303	-0.85(-2.80%)
Aug 13, 2009	30.25	30.80	30.16	30.50	78,602	+0.42(+1.38%)
Aug 12, 2009	29.04	30.50	29.04	30.08	98,978	+1.03(+3.56%)
Aug 11, 2009	29.29	29.56	28.68	29.05	77,206	-0.60(-2.03%)
Aug 10, 2009	30.20	30.35	29.02	29.65	115,566	-0.36(-1.20%)
Aug 07, 2009	28.68	30.65	28.53	30.01	214,613	+1.31(+4.57%)
Aug 06, 2009	30.39	30.61	28.30	28.70	216,477	-1.84(-6.02%)
Aug 05, 2009	31.77	31.77	30.01	30.54	143,400	-1.09(-3.45%)
Aug 04, 2009	31.28	32.30	31.01	31.63	156,987	+0.45(+1.44%)
Aug 03, 2009	30.66	31.31	29.99	31.18	140,882	+0.97(+3.20%)
Jul 31, 2009	30.24	30.85	29.96	30.21	88,605	+0.11(+0.35%)
Jul 30, 2009	31.48	31.93	29.69	30.11	160,949	-0.84(-2.71%)
Jul 29, 2009	30.25	31.20	30.00	30.94	131,706	+0.55(+1.81%)
Jul 28, 2009	30.65	30.78	29.56	30.39	187,636	-0.42(-1.37%)
Jul 27, 2009	31.46	32.03	30.03	30.82	211,800	-0.94(-2.96%)
Jul 24, 2009	31.49	32.33	30.30	31.75	232,806	+0.24(+0.77%)
Jul 23, 2009	28.99	31.70	28.54	31.51	775,490	+4.08(+14.88%)
Jul 22, 2009	26.79	27.43	26.18	27.43	188,244	+0.41(+1.52%)
Jul 21, 2009	27.38	27.39	26.91	27.02	110,163	+0.01(+0.02%)
Jul 20, 2009	26.92	27.14	26.59	27.01	139,113	+0.90(+3.45%)
Jul 17, 2009	27.06	27.06	26.00	26.11	106,093	-0.82(-3.03%)
Jul 16, 2009	26.43	27.11	26.06	26.93	76,668	+0.50(+1.89%)
Jul 15, 2009	25.52	26.44	25.48	26.43	126,638	+1.39(+5.55%)
Jul 14, 2009	25.83	25.94	24.43	25.04	133,447	-0.43(-1.68%)
Jul 13, 2009	24.42	25.50	23.79	25.47	140,518	+1.27(+5.23%)
Jul 10, 2009	24.25	24.67	23.65	24.20	80,878	-0.03(-0.12%)
Jul 09, 2009	23.76	24.69	23.54	24.23	111,469	+0.56(+2.35%)
Jul 08, 2009	24.70	24.97	22.49	23.67	383,702	-1.02(-4.14%)
Jul 07, 2009	26.13	26.37	24.69	24.70	156,723	-1.29(-4.96%)
Jul 06, 2009	26.53	26.82	25.30	25.99	152,591	-0.37(-1.39%)
Jul 02, 2009	27.81	27.81	26.02	26.35	200,054	-1.48(-5.33%)

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.