Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	26.82	27.00	26.22	26.49	1,792,844	-0.26(-0.97%)
Sep 29, 2009	26.46	26.91	26.46	26.75	1,287,327	-0.01(-0.04%)
Sep 28, 2009	25.93	26.91	25.88	26.76	1,148,940	+0.85(+3.28%)
Sep 25, 2009	25.93	26.23	25.61	25.91	1,123,855	-0.14(-0.54%)
Sep 24, 2009	26.87	26.99	25.45	26.05	1,276,204	-0.63(-2.36%)
Sep 23, 2009	27.47	27.53	26.67	26.68	942,621	-0.58(-2.13%)
Sep 22, 2009	27.72	28.00	27.21	27.26	1,399,156	-0.17(-0.62%)
Sep 21, 2009	27.85	27.85	26.95	27.43	1,089,876	-0.68(-2.42%)
Sep 18, 2009	28.22	28.41	27.75	28.11	1,149,267	+0.00(+0.00%)
Sep 17, 2009	28.66	29.19	28.10	28.11	1,335,551	+0.06(+0.21%)
Sep 16, 2009	28.28	28.80	27.74	28.05	2,888,882	+0.27(+0.97%)
Sep 15, 2009	28.03	28.10	27.52	27.78	2,891,887	-0.38(-1.35%)
Sep 14, 2009	27.38	28.34	27.22	28.16	1,779,568	+0.60(+2.18%)
Sep 11, 2009	28.10	28.52	27.09	27.56	2,332,609	-0.38(-1.36%)
Sep 10, 2009	26.69	27.99	26.69	27.94	1,694,847	+1.16(+4.33%)
Sep 09, 2009	26.24	27.00	25.83	26.78	2,217,667	+0.64(+2.45%)
Sep 08, 2009	26.18	26.80	26.10	26.14	1,861,173	+0.14(+0.54%)
Sep 04, 2009	25.01	26.05	24.83	26.00	2,019,240	+1.01(+4.04%)
Sep 03, 2009	23.89	25.06	23.87	24.99	1,594,239	+1.20(+5.04%)
Sep 02, 2009	23.96	24.25	23.62	23.79	1,442,594	-0.13(-0.54%)
Sep 01, 2009	23.85	24.50	23.67	23.92	1,884,777	+0.02(+0.08%)
Aug 31, 2009	24.78	24.78	23.66	23.90	1,946,657	-1.09(-4.36%)
Aug 28, 2009	23.70	25.17	23.70	24.99	2,306,337	+1.37(+5.80%)
Aug 27, 2009	23.14	23.67	22.50	23.62	979,862	+0.44(+1.90%)
Aug 26, 2009	23.33	23.35	22.78	23.18	1,087,361	-0.13(-0.56%)
Aug 25, 2009	23.45	23.97	23.03	23.31	1,452,028	+0.14(+0.60%)
Aug 24, 2009	23.67	23.95	22.99	23.17	2,120,662	-0.83(-3.46%)
Aug 21, 2009	23.50	24.12	23.25	24.00	835,793	+0.80(+3.45%)
Aug 20, 2009	22.59	23.38	22.57	23.20	702,727	+0.48(+2.11%)
Aug 19, 2009	22.34	23.23	22.20	22.72	1,642,593	+0.03(+0.13%)
Aug 18, 2009	22.16	22.79	22.16	22.69	1,158,648	+0.79(+3.61%)
Aug 17, 2009	22.43	22.48	21.87	21.90	1,200,928	-1.43(-6.13%)
Aug 14, 2009	23.33	23.40	22.70	23.33	1,246,014	-0.03(-0.13%)
Aug 13, 2009	23.00	23.38	22.62	23.36	755,043	+0.56(+2.46%)
Aug 12, 2009	22.35	23.14	22.13	22.80	1,153,253	+0.46(+2.06%)
Aug 11, 2009	22.59	22.76	21.92	22.34	1,137,993	-0.34(-1.50%)
Aug 10, 2009	23.04	23.50	22.56	22.68	1,263,624	-0.50(-2.16%)
Aug 07, 2009	22.44	23.30	22.20	23.18	1,919,108	+1.15(+5.22%)
Aug 06, 2009	22.02	22.48	21.80	22.03	1,868,816	+0.06(+0.27%)
Aug 05, 2009	22.46	22.55	21.61	21.97	1,393,842	-0.33(-1.48%)
Aug 04, 2009	21.35	22.62	21.25	22.30	2,342,616	+0.78(+3.62%)
Aug 03, 2009	20.63	21.88	20.63	21.52	1,747,203	+1.21(+5.96%)
Jul 31, 2009	21.02	21.02	20.17	20.31	2,564,008	-0.72(-3.42%)
Jul 30, 2009	20.16	21.39	19.91	21.03	2,928,343	+1.37(+6.97%)
Jul 29, 2009	19.87	19.91	19.09	19.66	1,791,997	-0.33(-1.65%)
Jul 28, 2009	20.69	21.06	19.72	19.99	1,579,235	-0.81(-3.89%)
Jul 27, 2009	20.66	20.92	20.29	20.80	1,164,246	+0.45(+2.21%)
Jul 24, 2009	19.95	20.58	19.74	20.35	209	+0.16(+0.79%)
Jul 23, 2009	19.19	20.24	19.09	20.19	2,315,665	+1.20(+6.32%)
Jul 22, 2009	18.13	19.15	18.00	18.99	1,777,348	+0.71(+3.88%)
Jul 21, 2009	19.11	19.32	17.90	18.28	2,046,915	-0.45(-2.40%)
Jul 20, 2009	18.65	19.15	18.43	18.73	1,693,544	+0.37(+2.02%)
Jul 17, 2009	17.51	18.42	17.51	18.36	2,019,144	+0.82(+4.68%)
Jul 16, 2009	16.84	17.69	16.68	17.54	1,376,863	+0.55(+3.24%)
Jul 15, 2009	16.42	17.12	16.42	16.99	1,584,420	+0.80(+4.94%)
Jul 14, 2009	15.67	16.24	15.63	16.19	1,287,204	+0.56(+3.58%)
Jul 13, 2009	15.13	15.64	15.11	15.63	1,096,826	+0.17(+1.10%)
Jul 10, 2009	14.95	15.58	14.79	15.46	1,162,609	+0.31(+2.05%)
Jul 09, 2009	15.24	15.70	15.08	15.15	1,637,338	+0.01(+0.07%)
Jul 08, 2009	15.00	15.41	14.75	15.14	2,117,617	+0.24(+1.61%)
Jul 07, 2009	15.69	15.73	14.81	14.90	1,522,660	-0.78(-4.97%)
Jul 06, 2009	15.80	15.97	15.20	15.68	1,275,174	-0.29(-1.82%)
Jul 02, 2009	16.39	16.39	15.83	15.97	829,030	-0.66(-3.97%)

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.