Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	26.70	26.98	25.68	26.26	3,342,217	-0.32(-1.21%)
Sep 29, 2009	25.12	26.92	24.83	26.58	6,894,620	+1.59(+6.35%)
Sep 28, 2009	24.24	25.15	24.03	25.00	1,491,608	+0.65(+2.65%)
Sep 25, 2009	24.94	25.19	24.14	24.35	1,650,095	-0.74(-2.94%)
Sep 24, 2009	25.45	25.68	24.20	25.09	2,748,696	-0.21(-0.84%)
Sep 23, 2009	26.51	26.73	25.22	25.30	3,295,594	-1.21(-4.55%)
Sep 22, 2009	26.30	26.75	25.83	26.51	2,551,932	+0.53(+2.06%)
Sep 21, 2009	25.97	26.24	25.18	25.97	2,392,987	-0.35(-1.32%)
Sep 18, 2009	26.90	27.17	26.29	26.32	1,923,906	-0.40(-1.49%)
Sep 17, 2009	27.06	27.72	26.48	26.72	1,879,642	-1.36(-4.84%)
Sep 16, 2009	28.28	28.44	26.06	28.08	6,564,735	+0.61(+2.23%)
Sep 15, 2009	27.42	27.88	27.26	27.47	1,677,303	+0.21(+0.78%)
Sep 14, 2009	26.84	27.28	26.19	27.26	1,909,498	+0.46(+1.71%)
Sep 11, 2009	28.18	28.35	26.58	26.80	2,221,823	-1.18(-4.22%)
Sep 10, 2009	27.38	28.15	27.17	27.98	1,737,606	+0.53(+1.95%)
Sep 09, 2009	26.14	27.69	26.14	27.44	2,302,951	+0.79(+2.96%)
Sep 08, 2009	27.74	27.90	26.20	26.65	4,189,621	-0.80(-2.91%)
Sep 04, 2009	27.75	27.96	27.10	27.45	2,384,383	-0.26(-0.95%)
Sep 03, 2009	27.16	27.71	26.78	27.71	1,496,519	+0.85(+3.16%)
Sep 02, 2009	26.62	27.31	25.94	26.86	2,036,586	+0.10(+0.38%)
Sep 01, 2009	28.20	29.07	26.57	26.76	3,389,879	-1.77(-6.19%)
Aug 31, 2009	27.83	28.66	27.34	28.53	3,738,071	-0.09(-0.33%)
Aug 28, 2009	29.12	29.71	28.02	28.62	4,048,842	-0.42(-1.43%)
Aug 27, 2009	24.30	29.12	24.30	29.04	12,314,975	+5.65(+24.14%)
Aug 26, 2009	23.95	24.10	23.15	23.39	2,037,287	-0.55(-2.30%)
Aug 25, 2009	22.86	23.96	22.70	23.94	2,839,163	+1.34(+5.94%)
Aug 24, 2009	22.93	23.24	22.37	22.60	2,197,500	-0.24(-1.04%)
Aug 21, 2009	22.76	22.92	22.42	22.84	2,024,303	+0.30(+1.32%)
Aug 20, 2009	22.36	22.81	22.09	22.54	1,855,589	+0.20(+0.87%)
Aug 19, 2009	22.08	22.66	21.78	22.35	1,743,962	-0.17(-0.75%)
Aug 18, 2009	21.51	22.57	21.46	22.52	2,129,722	+1.13(+5.28%)
Aug 17, 2009	22.05	22.25	20.56	21.39	2,977,274	-1.27(-5.62%)
Aug 14, 2009	23.60	23.60	22.46	22.66	1,799,688	-0.77(-3.30%)
Aug 13, 2009	23.36	23.60	22.74	23.43	2,118,329	+0.42(+1.81%)
Aug 12, 2009	22.29	23.22	22.29	23.02	2,914,360	+0.73(+3.28%)
Aug 11, 2009	21.84	22.30	21.44	22.29	2,719,888	+0.36(+1.63%)
Aug 10, 2009	22.41	22.84	21.44	21.93	3,789,484	-0.48(-2.16%)
Aug 07, 2009	21.52	22.53	21.28	22.42	17,239,752	-0.21(-0.94%)
Aug 06, 2009	24.21	25.16	22.50	22.63	6,174,409	-3.20(-12.39%)
Aug 05, 2009	26.47	27.06	25.52	25.83	3,160,042	-1.53(-5.59%)
Aug 04, 2009	25.59	27.71	25.50	27.36	4,540,488	+1.10(+4.17%)
Aug 03, 2009	24.62	26.32	24.62	26.26	6,304,224	+2.95(+12.68%)
Jul 31, 2009	21.74	23.83	21.74	23.31	3,536,936	+0.97(+4.33%)
Jul 30, 2009	22.08	23.35	21.86	22.34	3,761,679	-0.47(-2.05%)
Jul 29, 2009	22.12	22.88	21.69	22.81	3,139,333	+0.53(+2.40%)
Jul 28, 2009	21.69	22.33	21.18	22.27	2,096,959	+0.66(+3.06%)
Jul 27, 2009	21.61	22.04	21.12	21.61	2,097,249	+0.04(+0.20%)
Jul 24, 2009	22.11	22.39	21.17	21.57	181	-0.77(-3.46%)
Jul 23, 2009	21.23	23.16	20.82	22.34	4,202,026	+0.91(+4.24%)
Jul 22, 2009	21.37	21.97	20.90	21.43	3,056,849	-0.18(-0.83%)
Jul 21, 2009	22.09	22.29	21.06	21.61	3,547,282	-0.25(-1.13%)
Jul 20, 2009	21.29	22.02	21.12	21.86	2,810,744	+0.65(+3.04%)
Jul 17, 2009	20.67	21.43	20.59	21.21	2,307,459	+0.48(+2.34%)
Jul 16, 2009	20.56	20.85	20.29	20.73	2,996,816	+0.10(+0.49%)
Jul 15, 2009	20.42	21.21	20.12	20.62	4,068,820	+0.51(+2.53%)
Jul 14, 2009	19.55	20.30	19.20	20.11	2,958,784	+0.60(+3.09%)
Jul 13, 2009	18.87	19.55	18.85	19.51	3,196,269	+0.78(+4.17%)
Jul 10, 2009	17.52	19.00	17.52	18.73	4,066,695	+0.95(+5.35%)
Jul 09, 2009	17.77	18.11	17.13	17.78	3,040,705	+0.03(+0.19%)
Jul 08, 2009	18.21	18.26	17.30	17.75	3,798,474	-0.46(-2.52%)
Jul 07, 2009	18.03	19.12	18.03	18.20	7,673,687	-0.03(-0.19%)
Jul 06, 2009	17.19	18.42	16.48	18.24	7,316,175	+1.32(+7.78%)
Jul 02, 2009	15.55	17.19	15.16	16.92	7,296,594	+1.27(+8.14%)

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.