Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	34.35	34.70	33.12	33.88	1,262,911	-0.10(-0.29%)
Sep 29, 2009	31.80	34.57	31.54	33.98	2,724,129	+2.77(+8.88%)
Sep 28, 2009	30.21	31.90	29.98	31.21	1,010,911	+1.09(+3.62%)
Sep 25, 2009	30.23	30.51	29.55	30.12	1,144,886	-0.39(-1.28%)
Sep 24, 2009	32.12	32.45	30.25	30.51	793,203	-1.47(-4.60%)
Sep 23, 2009	32.58	32.68	31.90	31.98	1,055,672	-0.64(-1.96%)
Sep 22, 2009	32.27	32.93	32.14	32.62	1,036,955	+0.57(+1.78%)
Sep 21, 2009	32.06	32.27	31.34	32.05	1,162,835	-0.42(-1.29%)
Sep 18, 2009	30.54	33.06	30.46	32.47	2,657,405	+2.17(+7.16%)
Sep 17, 2009	29.02	31.06	28.82	30.30	2,250,103	+1.22(+4.20%)
Sep 16, 2009	29.00	29.13	28.57	29.08	847,985	+0.11(+0.38%)
Sep 15, 2009	28.44	29.17	28.43	28.97	1,041,258	+0.57(+2.01%)
Sep 14, 2009	28.35	28.74	27.86	28.40	1,816,589	-0.73(-2.51%)
Sep 11, 2009	29.35	29.75	29.06	29.13	1,194,575	-0.21(-0.72%)
Sep 10, 2009	29.27	29.71	28.44	29.34	1,015,577	+0.08(+0.27%)
Sep 09, 2009	28.60	29.86	28.32	29.26	1,488,404	+1.03(+3.65%)
Sep 08, 2009	27.83	28.45	27.73	28.23	1,135,748	+0.46(+1.66%)
Sep 04, 2009	27.72	27.97	27.31	27.77	1,086,345	+0.23(+0.84%)
Sep 03, 2009	27.78	27.87	26.85	27.54	1,477,984	-0.02(-0.07%)
Sep 02, 2009	28.45	28.85	27.52	27.56	1,422,547	-0.95(-3.33%)
Sep 01, 2009	29.97	30.44	28.44	28.51	1,505,715	-1.48(-4.93%)
Aug 31, 2009	30.40	30.70	29.85	29.99	896,256	-0.93(-3.01%)
Aug 28, 2009	31.69	32.11	30.43	30.92	1,238,379	-0.22(-0.71%)
Aug 27, 2009	29.60	31.31	29.32	31.14	2,379,538	+1.48(+4.99%)
Aug 26, 2009	29.54	30.12	29.10	29.66	1,838,125	-0.09(-0.30%)
Aug 25, 2009	28.29	29.95	28.16	29.75	4,252,559	+2.65(+9.78%)
Aug 24, 2009	28.26	29.00	27.03	27.10	1,484,052	-1.57(-5.48%)
Aug 21, 2009	28.81	29.09	27.89	28.67	1,544,824	+0.93(+3.35%)
Aug 20, 2009	26.87	29.12	26.87	27.74	2,359,522	+0.67(+2.48%)
Aug 19, 2009	26.64	27.23	25.99	27.07	777,708	+0.19(+0.71%)
Aug 18, 2009	25.58	27.00	25.58	26.88	1,089,848	+1.43(+5.62%)
Aug 17, 2009	26.17	26.28	25.05	25.45	1,047,824	-1.08(-4.07%)
Aug 14, 2009	27.38	27.38	26.30	26.53	887,564	-1.06(-3.84%)
Aug 13, 2009	28.01	28.01	26.98	27.59	683,088	-0.15(-0.54%)
Aug 12, 2009	27.18	28.01	27.17	27.74	1,208,578	+0.49(+1.80%)
Aug 11, 2009	26.95	28.13	26.68	27.25	2,464,500	+0.12(+0.44%)
Aug 10, 2009	26.55	27.24	26.16	27.13	1,586,088	+0.52(+1.95%)
Aug 07, 2009	25.66	26.68	25.19	26.61	822,842	+1.26(+4.97%)
Aug 06, 2009	25.14	25.73	25.07	25.35	581,364	+0.27(+1.08%)
Aug 05, 2009	25.67	25.72	24.77	25.08	892,824	-0.39(-1.53%)
Aug 04, 2009	24.91	25.63	24.71	25.47	768,017	+0.22(+0.87%)
Aug 03, 2009	24.75	25.42	24.50	25.25	1,021,217	+0.57(+2.31%)
Jul 31, 2009	23.89	25.30	23.76	24.68	1,630,482	+0.77(+3.22%)
Jul 30, 2009	23.52	24.18	23.26	23.91	1,049,299	+0.78(+3.37%)
Jul 29, 2009	23.08	23.48	22.98	23.13	973,632	-0.22(-0.94%)
Jul 28, 2009	23.50	24.04	22.83	23.35	1,437,453	-0.50(-2.10%)
Jul 27, 2009	23.62	23.94	23.21	23.85	1,371,879	+0.18(+0.76%)
Jul 24, 2009	22.94	23.83	22.02	23.67	596	+0.50(+2.16%)
Jul 23, 2009	22.11	23.26	22.01	23.17	2,603,474	+1.08(+4.89%)
Jul 22, 2009	20.93	22.14	20.70	22.09	2,593,294	+1.38(+6.66%)
Jul 21, 2009	20.94	21.53	20.03	20.71	6,790,253	-0.15(-0.72%)
Jul 20, 2009	26.03	27.71	20.47	20.86	21,805,252	-4.32(-17.16%)
Jul 17, 2009	24.12	25.25	23.77	25.18	2,320,006	+1.00(+4.14%)
Jul 16, 2009	23.41	24.45	23.18	24.18	2,641,245	+0.84(+3.60%)
Jul 15, 2009	22.80	23.48	22.37	23.34	3,815,557	+0.78(+3.46%)
Jul 14, 2009	21.08	22.99	21.01	22.56	6,380,589	+1.46(+6.92%)
Jul 13, 2009	21.48	21.68	20.69	21.10	3,591,207	+0.53(+2.58%)
Jul 10, 2009	18.76	20.97	18.60	20.57	3,158,238	+1.61(+8.49%)
Jul 09, 2009	18.40	19.52	18.19	18.96	1,560,730	+0.71(+3.89%)
Jul 08, 2009	18.04	18.37	17.82	18.25	1,542,934	+0.36(+2.01%)
Jul 07, 2009	18.00	18.11	17.61	17.89	1,066,444	-0.11(-0.61%)
Jul 06, 2009	18.08	18.22	17.55	18.00	1,127,064	-0.28(-1.53%)
Jul 02, 2009	18.58	18.81	18.10	18.28	1,136,089	-0.69(-3.64%)

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.