Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	38.18	38.19	37.41	37.92	5,644,486	+0.20(+0.53%)
Sep 29, 2009	37.73	38.04	37.64	37.72	4,041,689	-0.13(-0.33%)
Sep 28, 2009	37.37	37.90	37.13	37.84	3,371,807	+0.48(+1.28%)
Sep 25, 2009	37.37	37.53	37.20	37.37	3,940,189	+0.28(+0.76%)
Sep 24, 2009	38.01	38.09	36.99	37.09	6,268,746	-0.70(-1.86%)
Sep 23, 2009	38.12	38.49	37.76	37.79	5,769,295	-0.29(-0.76%)
Sep 22, 2009	37.93	38.21	37.89	38.08	4,046,281	+0.90(+2.41%)
Sep 21, 2009	37.10	37.31	36.96	37.18	3,473,350	-0.25(-0.66%)
Sep 18, 2009	37.43	37.61	37.31	37.43	5,396,988	+0.19(+0.52%)
Sep 17, 2009	37.33	37.58	37.09	37.24	3,364,144	+0.15(+0.39%)
Sep 16, 2009	37.14	37.50	36.87	37.09	4,156,418	+0.65(+1.77%)
Sep 15, 2009	36.06	36.51	35.89	36.45	5,789,252	+0.90(+2.54%)
Sep 14, 2009	35.29	35.69	35.29	35.54	4,569,110	-0.32(-0.89%)
Sep 11, 2009	35.93	36.05	35.67	35.86	3,700,131	+0.14(+0.38%)
Sep 10, 2009	35.33	35.78	35.05	35.73	3,651,131	+0.67(+1.92%)
Sep 09, 2009	34.89	35.29	34.87	35.05	5,456,721	+0.06(+0.16%)
Sep 08, 2009	34.96	35.23	34.83	35.00	4,313,470	+0.34(+0.99%)
Sep 04, 2009	34.23	34.78	34.18	34.65	3,701,630	+0.28(+0.81%)
Sep 03, 2009	34.42	34.61	34.03	34.37	4,905,257	+0.30(+0.89%)
Sep 02, 2009	33.73	34.19	33.69	34.07	7,554,635	+0.60(+1.80%)
Sep 01, 2009	34.10	34.49	33.37	33.47	7,218,005	+0.18(+0.55%)
Aug 31, 2009	33.53	33.56	33.20	33.29	3,085,982	-0.61(-1.79%)
Aug 28, 2009	34.09	34.33	33.69	33.89	2,998,151	+0.01(+0.02%)
Aug 27, 2009	33.80	33.97	33.37	33.89	5,426,413	-0.10(-0.28%)
Aug 26, 2009	33.90	34.07	33.75	33.98	3,257,170	+0.08(+0.24%)
Aug 25, 2009	34.01	34.38	33.82	33.90	3,686,325	-0.22(-0.66%)
Aug 24, 2009	34.11	34.38	33.96	34.13	2,956,120	+0.22(+0.66%)
Aug 21, 2009	33.61	33.96	33.49	33.90	2,983,602	+0.54(+1.63%)
Aug 20, 2009	32.81	33.57	32.81	33.36	2,922,591	+0.82(+2.53%)
Aug 19, 2009	31.88	32.55	31.88	32.53	2,903,000	+0.20(+0.62%)
Aug 18, 2009	32.32	32.44	32.11	32.33	3,297,125	+0.78(+2.46%)
Aug 17, 2009	31.72	31.78	31.33	31.56	6,208,806	-1.66(-5.01%)
Aug 14, 2009	33.54	33.61	32.97	33.22	4,096,065	-0.10(-0.29%)
Aug 13, 2009	33.24	33.41	32.96	33.32	4,302,932	+0.44(+1.34%)
Aug 12, 2009	32.47	33.11	32.47	32.88	3,387,862	+0.26(+0.79%)
Aug 11, 2009	33.24	33.24	32.48	32.62	4,268,008	-0.77(-2.30%)
Aug 10, 2009	33.66	33.81	33.27	33.39	3,308,706	-0.81(-2.36%)
Aug 07, 2009	34.05	34.37	33.85	34.20	4,740,546	+0.82(+2.47%)
Aug 06, 2009	33.81	33.81	33.01	33.37	6,187,867	-0.18(-0.52%)
Aug 05, 2009	33.54	33.65	33.09	33.55	4,982,541	-0.35(-1.04%)
Aug 04, 2009	33.73	34.06	33.56	33.90	3,344,980	-0.25(-0.73%)
Aug 03, 2009	34.02	34.33	33.88	34.15	4,672,793	+0.82(+2.47%)
Jul 31, 2009	33.12	33.56	33.12	33.33	4,245,364	+0.36(+1.09%)
Jul 30, 2009	32.72	33.21	32.72	32.96	5,289,165	+0.98(+3.08%)
Jul 29, 2009	31.84	32.04	31.64	31.98	3,098,798	-0.23(-0.72%)
Jul 28, 2009	32.13	32.40	31.82	32.21	3,772,114	+0.11(+0.35%)
Jul 27, 2009	32.12	32.32	31.82	32.10	4,558,115	+0.25(+0.78%)
Jul 24, 2009	31.61	31.99	31.38	31.85	3,647,751	-0.07(-0.23%)
Jul 23, 2009	31.45	32.23	31.34	31.92	4,740,387	+0.50(+1.60%)
Jul 22, 2009	31.20	31.63	31.01	31.42	3,531,934	+0.13(+0.41%)
Jul 21, 2009	31.50	31.57	30.99	31.29	4,275,560	+0.14(+0.44%)
Jul 20, 2009	31.33	31.40	31.01	31.16	4,613,624	+0.96(+3.18%)
Jul 17, 2009	30.02	30.22	29.84	30.20	2,925,506	+0.18(+0.61%)
Jul 16, 2009	29.76	30.19	29.56	30.01	3,259,330	+0.23(+0.78%)
Jul 15, 2009	29.07	29.86	28.91	29.78	7,615,702	+1.79(+6.41%)
Jul 14, 2009	27.97	28.04	27.67	27.99	3,632,327	+0.22(+0.78%)
Jul 13, 2009	27.49	28.01	27.42	27.77	5,768,378	-0.77(-2.69%)
Jul 10, 2009	28.45	28.67	28.22	28.54	2,785,565	-0.26(-0.89%)
Jul 09, 2009	28.73	29.05	28.61	28.80	3,704,198	+0.23(+0.81%)
Jul 08, 2009	28.85	28.90	28.10	28.56	6,035,155	-0.02(-0.06%)
Jul 07, 2009	29.03	29.14	28.43	28.58	3,999,584	-0.32(-1.11%)
Jul 06, 2009	28.72	28.93	28.52	28.90	5,016,608	+1.05(+3.76%)
Jul 02, 2009	28.41	28.41	27.85	27.85	4,653,840	-0.89(-3.09%)

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.