Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	24.43	24.47	24.02	24.24	11,994,374	-0.17(-0.71%)
Sep 29, 2009	24.41	24.51	24.27	24.41	8,287,958	+0.00(+0.00%)
Sep 28, 2009	23.91	24.43	23.91	24.41	7,976,301	+0.31(+1.30%)
Sep 25, 2009	24.12	24.36	23.99	24.10	11,621,134	-0.12(-0.51%)
Sep 24, 2009	24.67	24.71	24.05	24.22	13,121,987	-0.48(-1.94%)
Sep 23, 2009	25.30	25.31	24.70	24.70	11,398,789	-0.52(-2.08%)
Sep 22, 2009	25.26	25.32	25.16	25.22	9,888,788	+0.45(+1.80%)
Sep 21, 2009	24.55	24.89	24.51	24.78	8,130,847	-0.17(-0.69%)
Sep 18, 2009	24.89	25.01	24.73	24.95	9,145,842	-0.00(-0.02%)
Sep 17, 2009	24.97	25.22	24.90	24.96	10,936,150	+0.31(+1.27%)
Sep 16, 2009	24.69	24.95	24.59	24.64	10,132,185	-0.00(-0.01%)
Sep 15, 2009	24.52	24.70	24.42	24.65	11,297,097	-0.08(-0.31%)
Sep 14, 2009	24.41	24.77	24.40	24.72	9,761,190	-0.13(-0.53%)
Sep 11, 2009	24.97	25.02	24.70	24.86	10,734,931	-0.21(-0.84%)
Sep 10, 2009	24.92	25.09	24.78	25.07	8,173,284	+0.05(+0.20%)
Sep 09, 2009	24.96	25.17	24.81	25.02	11,774,350	+0.35(+1.42%)
Sep 08, 2009	24.61	24.72	24.50	24.66	13,728,125	+0.44(+1.82%)
Sep 04, 2009	23.90	24.29	23.85	24.22	10,983,119	+0.18(+0.74%)
Sep 03, 2009	24.00	24.09	23.83	24.05	11,781,664	+0.12(+0.51%)
Sep 02, 2009	23.81	24.09	23.68	23.92	23,361,990	+0.94(+4.08%)
Sep 01, 2009	23.29	23.60	22.91	22.98	10,187,431	-0.45(-1.90%)
Aug 31, 2009	23.41	23.46	23.29	23.43	6,493,384	-0.24(-1.02%)
Aug 28, 2009	23.91	23.92	23.62	23.67	6,378,710	+0.05(+0.19%)
Aug 27, 2009	23.48	23.67	23.22	23.63	7,822,179	+0.23(+0.99%)
Aug 26, 2009	23.38	23.52	23.29	23.39	11,280,887	-0.26(-1.08%)
Aug 25, 2009	23.74	23.91	23.59	23.65	9,214,366	+0.02(+0.10%)
Aug 24, 2009	23.76	23.88	23.54	23.63	10,790,813	-0.17(-0.71%)
Aug 21, 2009	23.80	24.00	23.68	23.79	13,084,849	+0.50(+2.15%)
Aug 20, 2009	23.23	23.39	23.19	23.29	8,010,495	+0.23(+1.01%)
Aug 19, 2009	22.56	23.22	22.55	23.06	9,355,851	+0.26(+1.16%)
Aug 18, 2009	22.57	22.89	22.48	22.80	7,971,387	+0.54(+2.44%)
Aug 17, 2009	22.38	22.44	22.18	22.25	8,665,858	-0.71(-3.10%)
Aug 14, 2009	23.26	23.27	22.80	22.97	10,088,347	-0.11(-0.49%)
Aug 13, 2009	23.07	23.13	22.85	23.08	9,375,414	+0.17(+0.76%)
Aug 12, 2009	22.88	23.10	22.78	22.91	12,976,165	+0.14(+0.62%)
Aug 11, 2009	22.77	22.84	22.66	22.77	11,323,434	-0.17(-0.72%)
Aug 10, 2009	22.78	22.99	22.74	22.93	9,702,772	+0.04(+0.18%)
Aug 07, 2009	22.99	23.03	22.80	22.89	10,798,908	+0.27(+1.19%)
Aug 06, 2009	22.88	22.92	22.47	22.62	11,919,158	-0.47(-2.02%)
Aug 05, 2009	23.10	23.19	22.84	23.09	10,815,332	-0.08(-0.33%)
Aug 04, 2009	23.07	23.33	22.93	23.16	11,683,134	-0.12(-0.52%)
Aug 03, 2009	23.04	23.40	22.95	23.29	15,450,518	+0.87(+3.90%)
Jul 31, 2009	22.26	22.55	22.12	22.41	12,632,907	+0.09(+0.38%)
Jul 30, 2009	22.53	22.62	22.32	22.33	14,208,753	+0.08(+0.36%)
Jul 29, 2009	22.51	22.52	22.13	22.25	15,900,336	-0.15(-0.66%)
Jul 28, 2009	22.56	22.56	22.15	22.39	15,053,557	-0.55(-2.38%)
Jul 27, 2009	22.89	23.08	22.83	22.94	12,211,665	+0.26(+1.12%)
Jul 24, 2009	22.69	22.80	22.44	22.69	8,760,454	-0.02(-0.10%)
Jul 23, 2009	22.39	22.81	22.37	22.71	12,862,111	+0.47(+2.09%)
Jul 22, 2009	22.18	22.48	22.09	22.24	8,824,483	-0.13(-0.58%)
Jul 21, 2009	22.47	22.49	22.08	22.37	10,942,498	-0.09(-0.40%)
Jul 20, 2009	22.39	22.47	22.17	22.46	11,512,264	+0.64(+2.93%)
Jul 17, 2009	21.80	21.94	21.75	21.82	8,800,128	-0.10(-0.45%)
Jul 16, 2009	21.76	22.03	21.66	21.92	11,681,526	+0.27(+1.26%)
Jul 15, 2009	21.36	21.73	21.34	21.65	11,272,918	+0.86(+4.16%)
Jul 14, 2009	20.98	21.02	20.64	20.78	8,415,140	+0.09(+0.43%)
Jul 13, 2009	20.44	20.72	20.39	20.69	11,648,254	+0.44(+2.17%)
Jul 10, 2009	20.19	20.34	20.05	20.25	10,995,834	-0.14(-0.70%)
Jul 09, 2009	20.35	20.59	20.28	20.40	11,332,755	-1.09(-5.07%)

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.