Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	26.82	27.09	25.80	26.38	3,327,676	-0.32(-1.21%)
Sep 29, 2009	25.23	27.04	24.94	26.70	6,864,624	+1.59(+6.35%)
Sep 28, 2009	24.35	25.26	24.13	25.11	1,485,118	+0.65(+2.65%)
Sep 25, 2009	25.05	25.30	24.24	24.46	1,642,916	-0.74(-2.94%)
Sep 24, 2009	25.56	25.80	24.30	25.20	2,736,737	-0.21(-0.84%)
Sep 23, 2009	26.62	26.85	25.33	25.41	3,281,256	-1.21(-4.55%)
Sep 22, 2009	26.42	26.86	25.94	26.62	2,540,830	+0.54(+2.06%)
Sep 21, 2009	26.09	26.35	25.29	26.09	2,382,576	-0.35(-1.32%)
Sep 18, 2009	27.02	27.29	26.40	26.44	1,915,535	-0.40(-1.49%)
Sep 17, 2009	27.18	27.84	26.60	26.84	1,871,465	-1.36(-4.84%)
Sep 16, 2009	28.41	28.57	26.17	28.20	6,536,174	+0.61(+2.23%)
Sep 15, 2009	27.54	28.00	27.37	27.59	1,670,006	+0.21(+0.78%)
Sep 14, 2009	26.96	27.40	26.31	27.37	1,901,191	+0.46(+1.71%)
Sep 11, 2009	28.30	28.47	26.69	26.91	2,212,157	-1.19(-4.22%)
Sep 10, 2009	27.50	28.27	27.29	28.10	1,730,047	+0.54(+1.95%)
Sep 09, 2009	26.26	27.81	26.26	27.56	2,292,931	+0.79(+2.96%)
Sep 08, 2009	27.86	28.02	26.32	26.77	4,171,393	-0.80(-2.91%)
Sep 04, 2009	27.87	28.08	27.22	27.57	2,374,009	-0.26(-0.95%)
Sep 03, 2009	27.28	27.83	26.90	27.83	1,490,008	+0.85(+3.16%)
Sep 02, 2009	26.73	27.43	26.05	26.98	2,027,726	+0.10(+0.38%)
Sep 01, 2009	28.32	29.20	26.68	26.88	3,375,131	-1.77(-6.19%)
Aug 31, 2009	27.95	28.79	27.46	28.65	3,721,808	-0.09(-0.33%)
Aug 28, 2009	29.25	29.84	28.14	28.75	4,031,226	-0.42(-1.43%)
Aug 27, 2009	24.41	29.25	24.41	29.17	12,261,397	+5.67(+24.14%)
Aug 26, 2009	24.06	24.20	23.26	23.49	2,028,423	-0.55(-2.30%)
Aug 25, 2009	22.96	24.07	22.80	24.05	2,826,810	+1.35(+5.94%)
Aug 24, 2009	23.03	23.34	22.47	22.70	2,187,940	-0.24(-1.04%)
Aug 21, 2009	22.86	23.02	22.51	22.94	2,015,496	+0.30(+1.32%)
Aug 20, 2009	22.46	22.91	22.19	22.64	1,847,516	+0.20(+0.87%)
Aug 19, 2009	22.17	22.76	21.87	22.45	1,736,374	-0.17(-0.75%)
Aug 18, 2009	21.60	22.67	21.55	22.62	2,120,456	+1.13(+5.28%)
Aug 17, 2009	22.15	22.35	20.65	21.48	2,964,321	-1.28(-5.62%)
Aug 14, 2009	23.71	23.71	22.56	22.76	1,791,858	-0.78(-3.30%)
Aug 13, 2009	23.46	23.71	22.84	23.54	2,109,113	+0.42(+1.81%)
Aug 12, 2009	22.39	23.32	22.39	23.12	2,901,681	+0.73(+3.28%)
Aug 11, 2009	21.93	22.39	21.53	22.39	2,708,055	+0.36(+1.63%)
Aug 10, 2009	22.50	22.94	21.53	22.03	3,772,997	-0.49(-2.16%)
Aug 07, 2009	21.62	22.62	21.37	22.51	17,164,746	-0.21(-0.94%)
Aug 06, 2009	24.31	25.27	22.60	22.73	6,147,546	-3.21(-12.39%)
Aug 05, 2009	26.59	27.18	25.63	25.94	3,146,293	-1.54(-5.59%)
Aug 04, 2009	25.70	27.83	25.61	27.48	4,520,734	+1.10(+4.17%)
Aug 03, 2009	24.73	26.44	24.73	26.38	6,276,797	+2.97(+12.68%)
Jul 31, 2009	21.83	23.94	21.83	23.41	3,521,548	+0.97(+4.33%)
Jul 30, 2009	22.18	23.45	21.96	22.44	3,745,313	-0.47(-2.05%)
Jul 29, 2009	22.21	22.98	21.79	22.91	3,125,675	+0.54(+2.40%)
Jul 28, 2009	21.78	22.43	21.28	22.37	2,087,836	+0.67(+3.06%)
Jul 27, 2009	21.71	22.14	21.21	21.70	2,088,124	+0.04(+0.20%)
Jul 24, 2009	22.21	22.49	21.26	21.66	180	-0.78(-3.46%)
Jul 23, 2009	21.32	23.26	20.91	22.44	4,183,744	+0.91(+4.24%)
Jul 22, 2009	21.46	22.06	20.99	21.52	3,043,550	-0.18(-0.83%)
Jul 21, 2009	22.19	22.39	21.15	21.70	3,531,849	-0.25(-1.13%)
Jul 20, 2009	21.38	22.11	21.22	21.95	2,798,515	+0.65(+3.04%)
Jul 17, 2009	20.76	21.52	20.68	21.30	2,297,420	+0.49(+2.34%)
Jul 16, 2009	20.65	20.94	20.38	20.82	2,983,777	+0.10(+0.49%)
Jul 15, 2009	20.51	21.30	20.21	20.71	4,051,118	+0.51(+2.53%)
Jul 14, 2009	19.63	20.39	19.28	20.20	2,945,911	+0.61(+3.09%)
Jul 13, 2009	18.96	19.63	18.93	19.60	3,182,363	+0.78(+4.17%)
Jul 10, 2009	17.60	19.09	17.60	18.81	4,049,002	+0.96(+5.35%)
Jul 09, 2009	17.85	18.19	17.20	17.86	3,027,475	+0.03(+0.19%)
Jul 08, 2009	18.29	18.33	17.37	17.82	3,781,948	-0.46(-2.52%)
Jul 07, 2009	18.11	19.20	18.10	18.28	7,640,301	-0.03(-0.19%)
Jul 06, 2009	17.26	18.51	16.55	18.32	7,284,344	+1.32(+7.78%)
Jul 02, 2009	15.61	17.26	15.23	17.00	7,264,848	+1.28(+8.14%)

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.