Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	29.46	29.46	29.05	29.31	3,017,957	-0.13(-0.44%)
Sep 29, 2009	29.55	29.66	29.33	29.44	1,810,157	-0.16(-0.54%)
Sep 28, 2009	29.30	29.62	29.18	29.60	2,961,331	+0.38(+1.28%)
Sep 25, 2009	29.25	29.31	29.05	29.23	2,347,701	-0.03(-0.10%)
Sep 24, 2009	29.36	29.47	29.24	29.26	3,542,923	-0.10(-0.32%)
Sep 23, 2009	29.41	29.71	29.29	29.35	4,486,800	+0.47(+1.63%)
Sep 22, 2009	29.17	29.17	28.77	28.88	2,415,042	-0.21(-0.72%)
Sep 21, 2009	29.00	29.13	28.79	29.09	2,107,305	+0.02(+0.08%)
Sep 18, 2009	28.96	29.23	28.77	29.06	3,373,057	+0.18(+0.64%)
Sep 17, 2009	29.01	29.01	28.62	28.88	3,379,485	+0.24(+0.85%)
Sep 16, 2009	28.68	29.00	28.61	28.64	3,132,020	-0.10(-0.33%)
Sep 15, 2009	28.91	28.91	28.55	28.73	4,007,094	-0.15(-0.54%)
Sep 14, 2009	28.67	28.92	28.67	28.89	2,352,566	+0.08(+0.27%)
Sep 11, 2009	28.81	28.84	28.62	28.81	2,104,961	+0.07(+0.25%)
Sep 10, 2009	28.68	28.74	28.53	28.74	2,951,395	+0.14(+0.50%)
Sep 09, 2009	28.61	28.68	28.53	28.59	2,076,771	-0.02(-0.06%)
Sep 08, 2009	28.18	28.72	28.13	28.61	2,975,655	+0.50(+1.78%)
Sep 04, 2009	27.95	28.11	27.84	28.11	2,431,777	+0.20(+0.70%)
Sep 03, 2009	27.87	27.92	27.64	27.92	3,379,846	+0.14(+0.49%)
Sep 02, 2009	27.93	27.93	27.72	27.78	3,456,462	-0.17(-0.60%)
Sep 01, 2009	27.93	28.17	27.81	27.95	5,192,267	-0.09(-0.32%)
Aug 31, 2009	27.54	28.07	27.54	28.03	3,407,203	+0.34(+1.23%)
Aug 28, 2009	27.77	27.94	27.56	27.70	2,408,760	-0.05(-0.19%)
Aug 27, 2009	28.00	28.00	27.63	27.75	2,262,554	-0.15(-0.53%)
Aug 26, 2009	27.80	28.05	27.77	27.90	2,696,147	+0.09(+0.34%)
Aug 25, 2009	27.86	28.00	27.73	27.80	2,242,399	-0.05(-0.17%)
Aug 24, 2009	28.03	28.03	27.71	27.85	1,968,004	-0.13(-0.46%)
Aug 21, 2009	27.76	28.10	27.67	27.98	2,521,415	+0.31(+1.13%)
Aug 20, 2009	27.58	27.70	27.48	27.66	2,733,501	+0.04(+0.15%)
Aug 19, 2009	27.09	27.62	27.09	27.62	4,286,070	+0.39(+1.43%)
Aug 18, 2009	27.21	27.35	27.10	27.23	2,817,109	+0.09(+0.35%)
Aug 17, 2009	26.93	27.26	26.93	27.14	5,222,380	-0.08(-0.28%)
Aug 14, 2009	27.20	27.33	27.10	27.22	5,000,185	+0.06(+0.22%)
Aug 13, 2009	27.48	27.48	27.16	27.16	4,269,252	-0.17(-0.63%)
Aug 12, 2009	27.26	27.56	27.13	27.33	4,107,106	+0.05(+0.17%)
Aug 11, 2009	27.20	27.42	27.19	27.28	3,589,657	+0.05(+0.17%)
Aug 10, 2009	27.30	27.42	27.22	27.23	2,786,920	-0.04(-0.15%)
Aug 07, 2009	27.72	27.72	27.28	27.28	3,250,929	-0.23(-0.84%)
Aug 06, 2009	27.42	27.75	27.28	27.51	4,019,803	+0.16(+0.58%)
Aug 05, 2009	27.48	27.59	27.25	27.35	4,667,708	-0.14(-0.52%)
Aug 04, 2009	27.74	27.83	27.43	27.49	4,128,241	-0.24(-0.87%)
Aug 03, 2009	28.24	28.24	27.62	27.73	4,282,331	-0.34(-1.20%)
Jul 31, 2009	27.97	28.30	27.97	28.07	4,822,746	-0.09(-0.34%)
Jul 30, 2009	29.08	29.08	28.07	28.16	9,011,482	-0.22(-0.79%)
Jul 29, 2009	28.16	28.47	28.13	28.39	5,422,832	+0.13(+0.46%)
Jul 28, 2009	28.11	28.34	28.00	28.26	3,140,658	+0.08(+0.28%)
Jul 27, 2009	28.28	28.30	28.03	28.18	3,042,858	-0.14(-0.49%)
Jul 24, 2009	28.36	28.47	28.18	28.32	2,969,447	-0.12(-0.44%)
Jul 23, 2009	28.21	28.61	28.16	28.44	2,916,379	+0.26(+0.92%)
Jul 22, 2009	28.18	28.36	27.96	28.18	2,132,030	+0.07(+0.25%)
Jul 21, 2009	28.27	28.43	27.92	28.11	2,479,934	-0.01(-0.02%)
Jul 20, 2009	27.96	28.17	27.78	28.11	3,093,726	+0.24(+0.85%)
Jul 17, 2009	28.39	28.39	27.73	27.88	5,068,356	-0.48(-1.69%)
Jul 16, 2009	28.29	28.53	28.21	28.36	2,944,837	+0.03(+0.10%)
Jul 15, 2009	28.44	28.44	28.05	28.33	4,157,323	+0.11(+0.40%)
Jul 14, 2009	28.29	28.47	28.16	28.21	3,764,477	-0.10(-0.35%)
Jul 13, 2009	28.09	28.40	28.07	28.32	3,676,463	+0.40(+1.44%)
Jul 10, 2009	27.83	28.21	27.67	27.91	3,244,990	-0.05(-0.19%)
Jul 09, 2009	28.29	28.30	27.75	27.97	3,484,380	-0.28(-0.98%)
Jul 08, 2009	28.25	28.41	28.00	28.24	3,907,582	+0.04(+0.15%)
Jul 07, 2009	28.22	28.65	28.17	28.20	6,825,270	-0.05(-0.17%)
Jul 06, 2009	27.54	28.31	27.52	28.25	3,921,815	+0.59(+2.11%)
Jul 02, 2009	27.77	27.90	27.46	27.66	3,635,251	-0.43(-1.54%)

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.