Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	28.25	28.35	27.74	28.00	244,005	-0.07(-0.25%)
Sep 29, 2009	27.76	28.09	27.51	28.07	215,973	+0.21(+0.75%)
Sep 28, 2009	27.78	28.01	27.41	27.86	204,273	+0.08(+0.29%)
Sep 25, 2009	27.30	27.88	27.19	27.78	221,859	+0.28(+1.02%)
Sep 24, 2009	27.81	27.86	27.20	27.50	174,254	-0.18(-0.65%)
Sep 23, 2009	27.70	28.17	27.25	27.68	304,127	-0.04(-0.14%)
Sep 22, 2009	28.00	28.00	27.47	27.72	285,274	-0.10(-0.36%)
Sep 21, 2009	27.18	27.99	27.08	27.82	490,770	+0.16(+0.58%)
Sep 18, 2009	27.57	27.98	26.57	27.66	1,518,552	-0.12(-0.43%)
Sep 17, 2009	28.34	28.50	27.74	27.78	416,076	-0.61(-2.15%)
Sep 16, 2009	28.45	28.78	28.13	28.39	343,691	-0.10(-0.35%)
Sep 15, 2009	28.61	28.70	28.37	28.49	283,677	-0.13(-0.45%)
Sep 14, 2009	28.42	28.78	28.31	28.62	266,050	+0.19(+0.67%)
Sep 11, 2009	28.06	28.48	28.06	28.43	232,419	+0.23(+0.82%)
Sep 10, 2009	27.77	28.20	27.60	28.20	491,970	+0.51(+1.84%)
Sep 09, 2009	27.53	27.88	27.50	27.69	235,670	-0.09(-0.32%)
Sep 08, 2009	27.50	27.82	27.38	27.78	193,599	+0.56(+2.06%)
Sep 04, 2009	26.79	27.22	26.61	27.22	261,288	+0.46(+1.72%)
Sep 03, 2009	26.51	27.03	26.41	26.76	248,413	+0.28(+1.06%)
Sep 02, 2009	26.63	26.84	26.32	26.48	198,895	-0.22(-0.82%)
Sep 01, 2009	26.78	27.03	26.36	26.70	425,723	-0.19(-0.71%)
Aug 31, 2009	27.40	27.40	26.60	26.89	494,620	-0.66(-2.40%)
Aug 28, 2009	27.67	27.80	27.11	27.55	298,814	-0.01(-0.04%)
Aug 27, 2009	27.75	27.78	27.04	27.56	480,277	-0.32(-1.15%)
Aug 26, 2009	28.37	28.37	27.62	27.88	350,160	-0.54(-1.90%)
Aug 25, 2009	28.60	28.81	28.10	28.42	311,549	-0.22(-0.77%)
Aug 24, 2009	28.76	29.07	28.61	28.64	686,308	-0.01(-0.03%)
Aug 21, 2009	28.46	28.85	28.25	28.65	209,762	+0.28(+0.99%)
Aug 20, 2009	28.29	28.48	28.05	28.37	195,833	+0.36(+1.29%)
Aug 19, 2009	27.72	28.33	27.54	28.01	373,847	+0.15(+0.54%)
Aug 18, 2009	27.46	27.90	27.37	27.86	297,697	+0.41(+1.49%)
Aug 17, 2009	27.85	27.85	27.34	27.45	208,832	-0.75(-2.66%)
Aug 14, 2009	28.50	28.63	27.89	28.20	189,669	-0.16(-0.56%)
Aug 13, 2009	28.47	28.72	28.02	28.36	274,273	+0.06(+0.21%)
Aug 12, 2009	27.62	28.66	27.58	28.30	634,332	+0.85(+3.10%)
Aug 11, 2009	25.66	28.60	25.47	27.45	1,061,031	-1.47(-5.08%)
Aug 10, 2009	28.74	29.08	28.71	28.92	313,624	+0.01(+0.03%)
Aug 07, 2009	28.66	28.99	28.55	28.91	301,329	+0.26(+0.91%)
Aug 06, 2009	29.21	29.30	28.08	28.65	370,337	-0.55(-1.88%)
Aug 05, 2009	29.88	29.89	28.80	29.20	282,437	-0.79(-2.63%)
Aug 04, 2009	30.24	30.25	29.76	29.99	576,969	-0.08(-0.27%)
Aug 03, 2009	30.46	30.46	29.44	30.07	576,334	+0.85(+2.91%)
Jul 31, 2009	28.60	29.33	28.59	29.22	593,294	+0.54(+1.88%)
Jul 30, 2009	28.20	28.75	27.84	28.68	642,553	+0.64(+2.28%)
Jul 29, 2009	28.60	28.84	27.77	28.04	662,566	-0.76(-2.64%)
Jul 28, 2009	28.47	28.81	28.00	28.80	619,248	+0.33(+1.16%)
Jul 27, 2009	27.88	28.57	27.86	28.47	806,374	+1.11(+4.06%)
Jul 24, 2009	26.94	27.39	26.83	27.36	301,009	+0.31(+1.15%)
Jul 23, 2009	26.84	27.16	26.75	27.05	324,191	+0.06(+0.22%)
Jul 22, 2009	26.92	27.10	26.71	26.99	279,925	-0.01(-0.04%)
Jul 21, 2009	27.19	27.59	26.94	27.00	325,922	-0.10(-0.37%)
Jul 20, 2009	26.76	27.16	26.66	27.10	304,119	+0.32(+1.19%)
Jul 17, 2009	26.47	26.99	26.28	26.78	310,577	+0.26(+0.98%)
Jul 16, 2009	26.11	26.53	25.87	26.52	452,676	+0.31(+1.18%)
Jul 15, 2009	26.10	26.49	26.00	26.21	440,959	+0.56(+2.18%)
Jul 14, 2009	25.81	25.98	25.59	25.65	557,367	-0.20(-0.77%)
Jul 13, 2009	25.32	26.00	25.19	25.85	295,278	+0.43(+1.69%)
Jul 10, 2009	25.18	25.54	24.85	25.42	254,521	+0.17(+0.67%)
Jul 09, 2009	24.46	25.42	24.37	25.25	375,313	+0.82(+3.36%)
Jul 08, 2009	24.51	24.71	24.25	24.43	193,820	-0.08(-0.33%)
Jul 07, 2009	24.89	24.89	24.44	24.51	193,749	-0.49(-1.96%)
Jul 06, 2009	25.08	25.19	24.71	25.00	259,135	-0.29(-1.15%)
Jul 02, 2009	25.35	25.45	25.19	25.29	140,771	-0.24(-0.94%)

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.