Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	27.22	28.25	26.69	28.22	7,138	+1.07(+3.93%)
Sep 29, 2009	26.88	27.26	25.80	27.16	12,687	+0.28(+1.03%)
Sep 28, 2009	27.10	27.72	26.88	26.88	4,787	-0.01(-0.03%)
Sep 25, 2009	26.98	27.69	26.88	26.89	7,119	-0.18(-0.66%)
Sep 24, 2009	28.01	28.22	26.26	27.07	21,991	-0.94(-3.36%)
Sep 23, 2009	27.96	28.21	27.04	28.01	12,737	-0.04(-0.13%)
Sep 22, 2009	28.03	28.48	28.00	28.05	7,870	+0.18(+0.64%)
Sep 21, 2009	27.78	28.14	27.49	27.87	1,774	-0.23(-0.83%)
Sep 18, 2009	27.91	28.30	27.82	28.10	909	+0.03(+0.10%)
Sep 17, 2009	28.17	28.42	27.78	28.07	19,457	-0.17(-0.60%)
Sep 16, 2009	28.74	28.74	26.88	28.24	15,758	-0.14(-0.48%)
Sep 15, 2009	28.01	28.38	27.30	28.38	4,281	+0.16(+0.57%)
Sep 14, 2009	24.65	28.22	24.64	28.22	17,795	+0.65(+2.34%)
Sep 11, 2009	28.05	28.05	27.33	27.57	33,882	-0.45(-1.60%)
Sep 10, 2009	27.34	28.03	26.88	28.02	13,744	+0.82(+3.00%)
Sep 09, 2009	27.25	28.00	26.97	27.20	10,922	+0.20(+0.73%)
Sep 08, 2009	26.48	27.22	25.78	27.01	10,335	+0.66(+2.52%)
Sep 04, 2009	24.91	26.63	24.86	26.34	9,821	+1.43(+5.76%)
Sep 03, 2009	25.12	25.22	24.73	24.91	18,907	-0.16(-0.64%)
Sep 02, 2009	26.09	26.21	25.04	25.07	20,423	-0.91(-3.52%)
Sep 01, 2009	27.34	27.51	25.75	25.98	17,380	-1.34(-4.92%)
Aug 31, 2009	28.09	28.09	26.16	27.33	22,290	-1.17(-4.12%)
Aug 28, 2009	29.52	29.60	28.46	28.50	9,940	-1.10(-3.71%)
Aug 27, 2009	28.96	29.82	28.22	29.60	14,475	+0.39(+1.33%)
Aug 26, 2009	28.90	29.33	27.58	29.21	14,183	+0.00(+0.00%)
Aug 25, 2009	30.28	30.33	29.15	29.21	12,073	-1.20(-3.95%)
Aug 24, 2009	30.19	31.14	30.10	30.41	17,391	-0.13(-0.44%)
Aug 21, 2009	30.45	31.62	30.45	30.55	10,027	+0.43(+1.43%)
Aug 20, 2009	30.50	30.50	29.37	30.12	8,441	-0.47(-1.55%)
Aug 19, 2009	29.56	30.86	29.53	30.59	7,923	+1.11(+3.77%)
Aug 18, 2009	28.46	29.68	28.28	29.48	5,245	+0.58(+2.02%)
Aug 17, 2009	28.91	29.57	27.42	28.90	20,335	-0.77(-2.60%)
Aug 14, 2009	30.46	30.46	29.65	29.67	7,524	-0.73(-2.39%)
Aug 13, 2009	31.09	31.09	30.15	30.39	9,870	-0.70(-2.25%)
Aug 12, 2009	30.23	31.36	29.86	31.09	9,167	+0.63(+2.06%)
Aug 11, 2009	31.17	31.17	30.29	30.46	7,451	-0.45(-1.45%)
Aug 10, 2009	31.00	31.35	30.91	30.91	2,901	-0.29(-0.92%)
Aug 07, 2009	31.63	31.94	30.69	31.20	69,406	-0.56(-1.78%)
Aug 06, 2009	31.05	32.21	30.46	31.76	10,401	+0.91(+2.94%)
Aug 05, 2009	30.99	31.21	30.15	30.86	3,180	-0.25(-0.82%)
Aug 04, 2009	32.17	32.17	29.87	31.11	20,225	-1.15(-3.56%)
Aug 03, 2009	31.36	32.26	31.03	32.26	8,083	+1.34(+4.35%)
Jul 31, 2009	29.57	31.10	29.48	30.91	12,276	+1.14(+3.82%)
Jul 30, 2009	31.81	31.87	29.57	29.77	9,356	-1.36(-4.37%)
Jul 29, 2009	32.13	32.13	29.06	31.14	8,029	-1.00(-3.12%)
Jul 28, 2009	32.75	32.75	31.65	32.14	6,584	-0.56(-1.73%)
Jul 27, 2009	32.71	33.17	32.48	32.70	4,326	+0.10(+0.30%)
Jul 24, 2009	32.17	33.12	31.72	32.61	611	+0.77(+2.42%)
Jul 23, 2009	31.42	32.03	31.20	31.84	21,740	+0.70(+2.24%)
Jul 22, 2009	31.36	31.58	30.79	31.14	27,115	-0.30(-0.94%)
Jul 21, 2009	31.08	31.67	31.08	31.43	5,822	+0.42(+1.36%)
Jul 20, 2009	30.86	31.20	30.24	31.01	8,431	+0.20(+0.64%)
Jul 17, 2009	29.70	30.91	29.70	30.81	15,345	+1.12(+3.76%)
Jul 16, 2009	29.85	30.02	29.39	29.70	11,959	-0.18(-0.61%)
Jul 15, 2009	29.28	30.21	29.28	29.88	24,190	+0.29(+0.97%)
Jul 14, 2009	28.74	29.66	28.74	29.60	13,727	+0.41(+1.41%)
Jul 13, 2009	28.90	29.20	28.54	29.18	2,343	+0.11(+0.37%)
Jul 10, 2009	29.35	29.57	29.00	29.08	6,870	-0.04(-0.15%)
Jul 09, 2009	29.12	29.39	28.93	29.12	7,123	+0.43(+1.50%)
Jul 08, 2009	28.81	28.92	27.54	28.69	7,533	-0.04(-0.16%)
Jul 07, 2009	28.54	28.79	27.66	28.74	5,915	-0.27(-0.94%)
Jul 06, 2009	28.54	29.04	28.14	29.01	4,798	+0.55(+1.93%)
Jul 02, 2009	29.57	29.57	27.39	28.46	6,194	-1.61(-5.36%)

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.