Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	28.93	29.94	28.93	29.42	135,003	+0.52(+1.80%)
Sep 29, 2009	29.75	29.99	28.90	28.90	95,739	-0.66(-2.23%)
Sep 28, 2009	29.08	29.68	29.00	29.56	92,342	+0.47(+1.62%)
Sep 25, 2009	28.86	29.09	28.70	29.09	56,584	+0.22(+0.76%)
Sep 24, 2009	28.26	28.88	28.26	28.87	62,496	-0.05(-0.17%)
Sep 23, 2009	28.66	29.22	28.65	28.92	82,555	+0.22(+0.77%)
Sep 22, 2009	28.55	29.03	28.55	28.70	32,321	-0.11(-0.38%)
Sep 21, 2009	28.96	29.12	28.57	28.81	80,063	-0.19(-0.66%)
Sep 18, 2009	28.73	29.13	28.73	29.00	71,219	-0.12(-0.41%)
Sep 17, 2009	28.51	29.12	28.51	29.12	52,129	+0.13(+0.45%)
Sep 16, 2009	28.85	28.99	28.60	28.99	55,477	+0.00(+0.00%)
Sep 15, 2009	28.37	29.03	28.27	28.99	51,108	+0.70(+2.47%)
Sep 14, 2009	28.32	28.69	28.00	28.29	90,944	-0.45(-1.57%)
Sep 11, 2009	28.97	28.97	28.64	28.74	33,869	-0.12(-0.42%)
Sep 10, 2009	28.82	29.23	28.82	28.86	47,698	-0.30(-1.03%)
Sep 09, 2009	29.23	29.25	28.75	29.16	126,541	-0.13(-0.44%)
Sep 08, 2009	29.08	29.63	29.00	29.29	47,745	+0.14(+0.48%)
Sep 04, 2009	29.19	29.19	29.00	29.15	22,511	-0.01(-0.03%)
Sep 03, 2009	28.76	29.25	28.76	29.16	21,108	+0.22(+0.76%)
Sep 02, 2009	29.55	29.63	28.76	28.94	19,904	-0.34(-1.16%)
Sep 01, 2009	29.52	30.15	29.25	29.28	25,027	-0.86(-2.85%)
Aug 31, 2009	29.50	30.19	29.50	30.14	63,293	+0.61(+2.07%)
Aug 28, 2009	29.92	29.92	29.50	29.53	14,464	-0.33(-1.11%)
Aug 27, 2009	29.85	29.92	29.51	29.86	17,400	+0.01(+0.03%)
Aug 26, 2009	30.08	30.10	29.81	29.85	41,215	-0.13(-0.43%)
Aug 25, 2009	29.75	30.18	29.75	29.98	25,626	+0.23(+0.77%)
Aug 24, 2009	30.10	30.28	29.19	29.75	29,124	-0.19(-0.63%)
Aug 21, 2009	29.19	30.03	29.19	29.94	19,291	+0.74(+2.53%)
Aug 20, 2009	27.65	29.47	27.65	29.20	51,296	+0.11(+0.38%)
Aug 19, 2009	29.45	29.45	28.60	29.09	47,116	-0.37(-1.26%)
Aug 18, 2009	28.16	29.46	27.87	29.46	33,839	+1.46(+5.21%)
Aug 17, 2009	28.00	28.60	27.70	28.00	68,246	-0.60(-2.10%)
Aug 14, 2009	28.17	28.63	27.88	28.60	42,455	+0.70(+2.51%)
Aug 13, 2009	27.85	28.99	27.65	27.90	40,336	-0.28(-0.99%)
Aug 12, 2009	26.79	28.46	26.79	28.18	108,177	+1.43(+5.35%)
Aug 11, 2009	27.90	27.90	26.53	26.75	18,617	-1.15(-4.12%)
Aug 10, 2009	27.52	28.74	27.52	27.90	20,354	+0.28(+1.01%)
Aug 07, 2009	26.76	27.93	26.76	27.62	81,728	+0.52(+1.92%)
Aug 06, 2009	26.41	27.10	26.41	27.10	32,923	+0.69(+2.61%)
Aug 05, 2009	25.64	26.98	25.64	26.41	62,443	+0.43(+1.66%)
Aug 04, 2009	25.00	25.98	24.98	25.98	48,560	+0.98(+3.92%)
Jul 31, 2009	24.60	25.00	24.39	25.00	18,860	+0.33(+1.34%)
Jul 30, 2009	24.74	24.82	24.53	24.67	11,812	+0.56(+2.32%)
Jul 29, 2009	24.10	24.29	24.00	24.11	24,583	+0.24(+1.01%)
Jul 28, 2009	24.25	24.25	23.77	23.87	41,415	-0.53(-2.17%)
Jul 27, 2009	24.85	25.09	23.76	24.40	50,478	-0.55(-2.20%)
Jul 24, 2009	25.49	25.49	24.80	24.95	32,405	-0.55(-2.16%)
Jul 23, 2009	25.32	25.50	24.85	25.50	93,921	+0.20(+0.79%)
Jul 22, 2009	25.23	25.44	25.05	25.30	18,950	-0.09(-0.35%)
Jul 21, 2009	25.13	25.45	25.01	25.39	19,623	+0.01(+0.04%)
Jul 20, 2009	25.99	25.99	24.75	25.38	46,232	-0.59(-2.27%)
Jul 17, 2009	25.48	26.07	25.44	25.97	38,895	+0.80(+3.18%)
Jul 16, 2009	24.99	25.21	24.99	25.17	302,787	+0.28(+1.12%)
Jul 15, 2009	25.60	25.60	24.76	24.89	81,034	-0.66(-2.58%)
Jul 14, 2009	24.96	25.55	24.96	25.55	35,454	-0.10(-0.39%)
Jul 13, 2009	25.10	25.75	24.75	25.65	20,076	+0.40(+1.58%)
Jul 10, 2009	25.47	25.63	25.00	25.25	83,499	+0.35(+1.41%)
Jul 09, 2009	25.34	25.34	24.75	24.90	33,853	-0.44(-1.74%)
Jul 08, 2009	25.64	25.68	24.97	25.34	64,210	-0.23(-0.90%)
Jul 07, 2009	25.80	25.99	25.50	25.57	72,247	-0.72(-2.74%)
Jul 06, 2009	26.63	26.99	26.25	26.29	29,441	-0.50(-1.87%)
Jul 03, 2009	26.65	26.93	26.60	26.79	5,242	-0.36(-1.33%)

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.