Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	27.66	27.66	26.63	27.10	929,818	-0.45(-1.63%)
Sep 29, 2009	27.05	27.71	27.05	27.55	872,009	+0.46(+1.70%)
Sep 28, 2009	26.50	27.30	26.19	27.09	775,311	+0.79(+2.99%)
Sep 25, 2009	26.47	27.01	26.14	26.30	504,589	-0.30(-1.12%)
Sep 24, 2009	26.97	27.30	26.49	26.60	658,417	-0.36(-1.33%)
Sep 23, 2009	27.30	27.49	26.94	26.96	919,113	-0.37(-1.34%)
Sep 22, 2009	27.50	27.59	27.29	27.33	597,595	+0.07(+0.27%)
Sep 21, 2009	26.99	27.60	26.86	27.25	958,805	+0.05(+0.20%)
Sep 18, 2009	27.54	27.62	26.95	27.20	1,158,696	-0.10(-0.37%)
Sep 17, 2009	27.50	27.52	27.11	27.30	622,848	-0.20(-0.72%)
Sep 16, 2009	27.57	27.59	27.32	27.49	1,140,979	+0.18(+0.67%)
Sep 15, 2009	27.50	27.63	27.26	27.31	1,207,252	-0.29(-1.03%)
Sep 14, 2009	27.52	27.68	27.14	27.60	884,806	-0.05(-0.20%)
Sep 11, 2009	27.07	27.79	27.07	27.65	1,388,946	+0.41(+1.52%)
Sep 10, 2009	26.97	27.26	26.71	27.24	1,121,831	+0.16(+0.60%)
Sep 09, 2009	26.82	27.33	26.71	27.07	1,112,703	+0.28(+1.04%)
Sep 08, 2009	25.91	27.30	25.91	26.80	2,562,784	+1.16(+4.53%)
Sep 04, 2009	25.59	26.03	25.20	25.63	1,303,265	+0.22(+0.88%)
Sep 03, 2009	25.16	25.43	23.87	25.41	1,533,365	+0.45(+1.81%)
Sep 02, 2009	24.43	25.15	24.18	24.96	1,518,460	+0.60(+2.47%)
Sep 01, 2009	24.77	25.52	24.27	24.36	1,293,829	-0.61(-2.43%)
Aug 31, 2009	24.95	25.15	24.66	24.97	1,139,654	-0.29(-1.15%)
Aug 28, 2009	25.39	25.86	24.92	25.26	966,462	+0.01(+0.05%)
Aug 27, 2009	25.48	25.48	24.76	25.24	1,243,231	-0.16(-0.61%)
Aug 26, 2009	25.61	25.86	25.30	25.40	956,157	-0.26(-1.00%)
Aug 25, 2009	25.06	26.13	25.06	25.65	1,598,812	+0.66(+2.65%)
Aug 24, 2009	25.24	25.67	24.72	24.99	1,887,680	-0.14(-0.56%)
Aug 21, 2009	24.20	25.21	24.11	25.13	1,938,708	+1.07(+4.46%)
Aug 20, 2009	23.53	24.21	23.45	24.06	1,028,859	+0.67(+2.89%)
Aug 19, 2009	22.81	23.52	22.74	23.39	865,604	+0.34(+1.46%)
Aug 18, 2009	22.64	23.10	22.60	23.05	751,301	+0.72(+3.24%)
Aug 17, 2009	22.59	22.80	22.31	22.33	1,017,548	-0.56(-2.45%)
Aug 14, 2009	22.81	22.98	22.58	22.89	1,430,018	+0.05(+0.24%)
Aug 13, 2009	22.29	22.84	22.06	22.83	1,034,756	+0.70(+3.17%)
Aug 12, 2009	21.63	22.47	21.63	22.13	1,135,409	+0.41(+1.90%)
Aug 11, 2009	21.73	21.89	21.42	21.72	805,884	+0.00(+0.00%)
Aug 10, 2009	21.67	22.02	21.31	21.72	1,633,843	-0.01(-0.06%)
Aug 07, 2009	21.79	22.06	21.50	21.73	1,401,076	+0.18(+0.85%)
Aug 06, 2009	22.41	22.41	21.31	21.55	1,900,778	-0.72(-3.21%)
Aug 05, 2009	23.07	23.07	22.11	22.27	2,286,613	-0.70(-3.06%)
Aug 04, 2009	23.01	23.28	22.91	22.97	1,744,860	-0.32(-1.36%)
Aug 03, 2009	23.24	23.34	22.80	23.28	1,556,248	+0.29(+1.26%)
Jul 31, 2009	22.95	23.21	22.93	22.99	1,718,198	+0.03(+0.12%)
Jul 30, 2009	23.18	23.25	22.84	22.97	2,062,672	-0.01(-0.03%)
Jul 29, 2009	22.93	23.10	22.53	22.97	1,326,781	-0.04(-0.18%)
Jul 28, 2009	23.08	23.16	22.79	23.01	1,331,235	+0.07(+0.29%)
Jul 27, 2009	22.93	23.10	22.78	22.95	1,154,075	-0.04(-0.18%)
Jul 24, 2009	23.39	23.39	22.18	22.99	2,901,908	-0.63(-2.69%)
Jul 23, 2009	22.01	24.30	21.79	23.62	5,546,996	+2.87(+13.82%)
Jul 22, 2009	20.27	21.08	20.17	20.75	1,130,708	+0.40(+1.99%)
Jul 21, 2009	20.16	20.43	20.02	20.35	1,428,118	+0.36(+1.82%)
Jul 20, 2009	19.71	20.01	19.48	19.98	923,331	+0.34(+1.72%)
Jul 17, 2009	19.48	19.78	19.39	19.65	642,958	+0.23(+1.18%)
Jul 16, 2009	18.80	19.51	18.74	19.42	416,520	+0.46(+2.42%)
Jul 15, 2009	18.76	18.97	18.49	18.96	909,990	+0.49(+2.67%)
Jul 14, 2009	17.91	18.57	17.76	18.47	883,233	+0.67(+3.79%)
Jul 13, 2009	17.49	17.85	17.47	17.79	499,137	+0.48(+2.77%)
Jul 10, 2009	17.16	17.43	16.95	17.31	417,995	+0.15(+0.87%)
Jul 09, 2009	17.20	17.41	17.05	17.16	507,936	-0.08(-0.47%)
Jul 08, 2009	17.34	17.35	16.88	17.24	608,489	-0.07(-0.43%)
Jul 07, 2009	17.60	17.64	17.28	17.32	537,244	-0.33(-1.87%)
Jul 06, 2009	17.20	17.74	17.20	17.65	892,865	+0.30(+1.71%)
Jul 02, 2009	17.78	17.88	17.25	17.35	611,599	-0.75(-4.14%)

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.