Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	30.80	31.42	30.47	31.03	6,449,679	+0.16(+0.52%)
Sep 29, 2009	30.30	30.96	30.26	30.87	3,409,079	+0.64(+2.10%)
Sep 28, 2009	29.31	30.39	29.05	30.23	2,387,788	+1.12(+3.85%)
Sep 25, 2009	29.52	29.52	28.70	29.11	3,420,031	-0.53(-1.79%)
Sep 24, 2009	29.98	30.08	29.23	29.64	2,198,782	-0.32(-1.07%)
Sep 23, 2009	30.79	30.81	29.94	29.97	2,266,950	-0.76(-2.46%)
Sep 22, 2009	31.00	31.07	30.60	30.72	1,845,450	-0.08(-0.26%)
Sep 21, 2009	31.00	31.15	30.53	30.80	1,849,741	-0.41(-1.32%)
Sep 18, 2009	31.30	31.50	30.96	31.21	2,604,520	-0.05(-0.15%)
Sep 17, 2009	30.97	31.73	30.89	31.26	3,318,187	+0.83(+2.73%)
Sep 16, 2009	30.51	31.23	30.22	30.43	2,921,205	+0.09(+0.29%)
Sep 15, 2009	30.80	30.80	30.10	30.34	3,853,274	-0.40(-1.31%)
Sep 14, 2009	29.87	30.75	29.55	30.75	3,216,958	+0.67(+2.22%)
Sep 11, 2009	30.67	30.80	29.95	30.08	3,745,385	-0.62(-2.02%)
Sep 10, 2009	30.59	31.32	30.47	30.70	5,806,177	+0.68(+2.25%)
Sep 09, 2009	29.72	30.36	29.50	30.02	2,884,544	+0.22(+0.73%)
Sep 08, 2009	29.35	29.89	29.00	29.80	5,994,367	+0.78(+2.69%)
Sep 04, 2009	28.94	29.06	28.40	29.02	1,644,095	+0.06(+0.19%)
Sep 03, 2009	28.41	29.00	28.21	28.97	2,554,786	+0.90(+3.21%)
Sep 02, 2009	28.07	28.36	27.94	28.07	3,487,662	-0.06(-0.23%)
Sep 01, 2009	28.91	29.51	28.12	28.13	4,501,858	-1.17(-3.99%)
Aug 31, 2009	29.85	29.95	29.08	29.30	4,679,809	-0.96(-3.17%)
Aug 28, 2009	29.14	30.33	28.59	30.26	10,562,379	+3.08(+11.32%)
Aug 27, 2009	27.28	27.47	26.71	27.18	3,469,911	+0.07(+0.27%)
Aug 26, 2009	27.04	27.74	26.70	27.11	3,364,720	+0.45(+1.69%)
Aug 25, 2009	26.23	27.07	25.92	26.66	2,880,191	+0.63(+2.41%)
Aug 24, 2009	26.20	26.92	25.96	26.03	3,009,969	+0.18(+0.69%)
Aug 21, 2009	25.13	26.00	25.07	25.85	3,804,166	+1.06(+4.29%)
Aug 20, 2009	24.33	24.86	24.23	24.79	2,252,340	+0.65(+2.70%)
Aug 19, 2009	23.60	24.29	23.40	24.14	3,735,152	+0.19(+0.77%)
Aug 18, 2009	23.96	24.26	23.63	23.95	2,285,846	-0.54(-2.20%)
Aug 17, 2009	24.72	24.97	23.71	24.49	3,518,886	-0.87(-3.43%)
Aug 14, 2009	25.00	25.39	24.74	25.36	3,554,228	+0.39(+1.55%)
Aug 13, 2009	24.59	25.00	24.19	24.97	1,682,796	+0.28(+1.14%)
Aug 12, 2009	24.34	24.99	24.34	24.69	1,370,571	+0.39(+1.62%)
Aug 11, 2009	24.94	24.94	24.19	24.30	2,745,727	-0.71(-2.83%)
Aug 10, 2009	25.42	25.46	24.72	25.01	1,879,489	-0.45(-1.77%)
Aug 07, 2009	24.56	25.57	24.22	25.46	4,067,617	+1.25(+5.16%)
Aug 06, 2009	23.93	24.58	23.88	24.21	2,022,731	+0.34(+1.42%)
Aug 05, 2009	23.52	24.01	23.42	23.87	1,678,217	+0.05(+0.20%)
Aug 04, 2009	24.47	24.47	23.82	23.82	3,766,860	-0.74(-3.02%)
Aug 03, 2009	24.57	24.58	23.97	24.56	2,170,591	+0.54(+2.25%)
Jul 31, 2009	23.93	24.33	23.84	24.02	1,184,090	+0.07(+0.30%)
Jul 30, 2009	23.74	24.50	23.66	23.95	3,122,809	+0.61(+2.62%)
Jul 29, 2009	23.15	23.82	22.99	23.34	1,986,832	-0.01(-0.03%)
Jul 28, 2009	23.15	23.40	22.51	23.35	2,347,004	-0.16(-0.68%)
Jul 27, 2009	23.75	23.76	23.19	23.51	2,104,057	-0.55(-2.28%)
Jul 24, 2009	23.68	24.12	23.27	24.05	913	+0.31(+1.29%)
Jul 23, 2009	23.25	24.12	23.03	23.75	3,698,246	+0.50(+2.15%)
Jul 22, 2009	23.07	23.57	22.65	23.25	2,875,070	+0.23(+1.01%)
Jul 21, 2009	23.35	23.68	22.51	23.02	2,395,112	-0.23(-1.00%)
Jul 20, 2009	22.57	23.31	22.33	23.25	3,584,910	+0.74(+3.29%)
Jul 17, 2009	22.32	22.55	21.91	22.51	2,317,561	+0.22(+0.98%)
Jul 16, 2009	21.79	22.39	21.54	22.29	2,034,666	+0.27(+1.24%)
Jul 15, 2009	22.07	22.21	21.57	22.02	3,101,021	+0.27(+1.26%)
Jul 14, 2009	20.50	21.78	20.25	21.74	6,661,554	+1.39(+6.80%)
Jul 13, 2009	20.02	20.36	19.87	20.36	2,634,371	+0.53(+2.68%)
Jul 10, 2009	19.89	20.53	19.64	19.83	2,592,315	-0.26(-1.28%)
Jul 09, 2009	20.72	20.80	19.79	20.08	5,420,766	-0.53(-2.58%)
Jul 08, 2009	19.44	20.76	19.26	20.62	8,904,576	+1.36(+7.07%)
Jul 07, 2009	19.88	19.88	19.21	19.26	4,376,894	-0.64(-3.20%)
Jul 06, 2009	19.38	20.08	19.38	19.89	4,256,532	+0.33(+1.69%)
Jul 02, 2009	20.25	20.50	19.45	19.56	3,313,318	-1.32(-6.33%)

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.