Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	33.88	34.04	32.98	33.51	268,994	-0.26(-0.77%)
Sep 29, 2009	33.54	33.93	33.30	33.77	651,365	+0.20(+0.58%)
Sep 28, 2009	32.74	33.66	32.71	33.58	536,178	+0.79(+2.40%)
Sep 25, 2009	32.50	33.07	32.41	32.79	264,269	+0.03(+0.11%)
Sep 24, 2009	33.60	33.74	32.54	32.76	286,133	-0.86(-2.55%)
Sep 23, 2009	34.38	34.56	33.45	33.61	289,285	-0.76(-2.21%)
Sep 22, 2009	34.11	34.41	33.92	34.37	333,956	+0.71(+2.11%)
Sep 21, 2009	33.28	33.79	33.15	33.66	163,576	-0.39(-1.14%)
Sep 18, 2009	34.44	34.44	33.43	34.05	248,055	+0.18(+0.53%)
Sep 17, 2009	34.26	34.47	33.56	33.87	351,856	-0.07(-0.22%)
Sep 16, 2009	33.45	34.35	32.70	33.95	297,348	+0.69(+2.07%)
Sep 15, 2009	32.67	33.33	32.46	33.26	822,889	+0.67(+2.04%)
Sep 14, 2009	31.92	32.64	31.60	32.59	171,441	+0.28(+0.88%)
Sep 11, 2009	31.96	32.70	31.83	32.31	697,719	+0.60(+1.91%)
Sep 10, 2009	31.11	31.74	30.91	31.70	340,051	+0.74(+2.40%)
Sep 09, 2009	31.22	31.36	30.66	30.96	185,620	-0.15(-0.50%)
Sep 08, 2009	30.84	31.19	30.74	31.11	207,519	+0.97(+3.23%)
Sep 04, 2009	29.43	30.20	29.38	30.14	192,363	+0.66(+2.23%)
Sep 03, 2009	29.15	29.50	29.05	29.48	119,183	+0.56(+1.94%)
Sep 02, 2009	29.08	29.34	28.89	28.92	164,567	-0.35(-1.20%)
Sep 01, 2009	29.68	30.35	29.21	29.27	248,130	-0.54(-1.82%)
Aug 31, 2009	29.99	30.02	29.62	29.81	183,975	-0.76(-2.50%)
Aug 28, 2009	30.74	30.91	30.25	30.58	226,527	+0.10(+0.32%)
Aug 27, 2009	30.36	30.57	29.60	30.48	321,764	-0.05(-0.16%)
Aug 26, 2009	30.38	30.68	30.15	30.53	127,539	-0.07(-0.24%)
Aug 25, 2009	31.38	31.45	30.38	30.60	295,905	-0.61(-1.95%)
Aug 24, 2009	31.18	31.50	31.02	31.21	237,986	+0.38(+1.24%)
Aug 21, 2009	30.00	30.93	29.96	30.83	290,348	+1.19(+4.02%)
Aug 20, 2009	29.19	29.67	29.14	29.64	95,386	+0.50(+1.70%)
Aug 19, 2009	28.26	29.36	28.13	29.14	136,303	+0.48(+1.67%)
Aug 18, 2009	28.06	28.77	28.05	28.66	147,840	+0.50(+1.79%)
Aug 17, 2009	28.41	28.41	27.74	28.16	184,020	-0.93(-3.21%)
Aug 14, 2009	29.99	29.99	28.89	29.09	258,808	-0.95(-3.16%)
Aug 13, 2009	29.61	30.09	29.29	30.04	270,657	+0.71(+2.44%)
Aug 12, 2009	28.68	29.61	28.68	29.33	165,387	+0.54(+1.89%)
Aug 11, 2009	29.20	29.20	28.65	28.78	479,942	-0.58(-1.96%)
Aug 10, 2009	29.06	29.59	29.00	29.36	162,259	+0.14(+0.47%)
Aug 07, 2009	29.57	29.59	28.72	29.22	236,987	+0.00(+0.00%)
Aug 06, 2009	29.44	29.48	28.80	29.22	566,111	-0.11(-0.36%)
Aug 05, 2009	29.71	29.71	29.03	29.33	307,816	-0.46(-1.55%)
Aug 04, 2009	29.89	30.09	29.47	29.79	222,578	-0.21(-0.70%)
Aug 03, 2009	29.21	30.15	29.21	30.00	294,373	+1.20(+4.17%)
Jul 31, 2009	28.41	28.97	28.11	28.80	166,322	+0.24(+0.85%)
Jul 30, 2009	28.60	28.93	28.17	28.56	191,315	+0.58(+2.06%)
Jul 29, 2009	28.43	28.43	27.63	27.98	222,839	-1.00(-3.45%)
Jul 28, 2009	29.39	29.39	28.21	28.98	213,013	-0.78(-2.62%)
Jul 27, 2009	29.59	30.06	29.29	29.76	295,506	-0.08(-0.27%)
Jul 24, 2009	29.39	29.85	28.86	29.84	3,135	+0.28(+0.93%)
Jul 23, 2009	28.40	29.64	28.39	29.56	420,200	+1.14(+4.03%)
Jul 22, 2009	28.69	28.86	28.15	28.42	375,620	-0.54(-1.88%)
Jul 21, 2009	29.15	29.22	28.30	28.96	530,717	+0.19(+0.65%)
Jul 20, 2009	28.52	28.88	27.98	28.77	350,324	+0.57(+2.00%)
Jul 17, 2009	27.92	28.35	27.67	28.21	378,665	+0.24(+0.85%)
Jul 16, 2009	27.36	28.13	27.14	27.97	308,927	+0.49(+1.79%)
Jul 15, 2009	26.92	27.57	26.90	27.48	312,297	+1.11(+4.23%)
Jul 14, 2009	25.99	26.42	25.91	26.36	285,098	+0.58(+2.24%)
Jul 13, 2009	24.93	25.80	24.89	25.79	388,203	+0.45(+1.76%)
Jul 10, 2009	24.87	25.43	24.77	25.34	650,060	+0.02(+0.10%)
Jul 09, 2009	25.20	25.79	24.81	25.32	436,575	+0.45(+1.83%)
Jul 08, 2009	24.68	25.02	24.01	24.86	544,372	+0.17(+0.69%)
Jul 07, 2009	25.51	25.57	24.61	24.69	291,976	-0.91(-3.55%)
Jul 06, 2009	25.37	25.60	24.87	25.60	285,768	-0.28(-1.10%)
Jul 02, 2009	26.93	26.93	23.95	25.89	742,552	-1.29(-4.75%)

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.