Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	38.24	39.01	37.83	38.53	5,194,062	+0.20(+0.52%)
Sep 29, 2009	37.62	38.44	37.57	38.33	2,745,403	+0.79(+2.10%)
Sep 28, 2009	36.39	37.74	36.07	37.54	1,922,936	+1.39(+3.85%)
Sep 25, 2009	36.65	36.65	35.64	36.15	2,754,223	-0.66(-1.79%)
Sep 24, 2009	37.23	37.35	36.29	36.81	1,770,726	-0.40(-1.07%)
Sep 23, 2009	38.23	38.26	37.18	37.21	1,825,623	-0.94(-2.46%)
Sep 22, 2009	38.50	38.58	38.00	38.15	1,486,180	-0.10(-0.26%)
Sep 21, 2009	38.50	38.68	37.91	38.25	1,489,636	-0.51(-1.32%)
Sep 18, 2009	38.87	39.11	38.45	38.76	2,097,475	-0.06(-0.15%)
Sep 17, 2009	38.46	39.40	38.36	38.82	2,672,206	+1.03(+2.73%)
Sep 16, 2009	37.88	38.78	37.53	37.79	2,352,508	+0.11(+0.29%)
Sep 15, 2009	38.25	38.25	37.38	37.68	3,103,123	-0.50(-1.31%)
Sep 14, 2009	37.09	38.18	36.69	38.18	2,590,684	+0.83(+2.22%)
Sep 11, 2009	38.08	38.25	37.18	37.35	3,016,238	-0.77(-2.02%)
Sep 10, 2009	37.99	38.89	37.84	38.12	4,675,837	+0.84(+2.25%)
Sep 09, 2009	36.90	37.70	36.63	37.28	2,322,984	+0.27(+0.73%)
Sep 08, 2009	36.45	37.11	36.01	37.01	4,827,390	+0.97(+2.69%)
Sep 04, 2009	35.93	36.09	35.27	36.04	1,324,025	+0.07(+0.19%)
Sep 03, 2009	35.28	36.01	35.03	35.97	2,057,423	+1.12(+3.21%)
Sep 02, 2009	34.86	35.22	34.70	34.85	2,808,688	-0.08(-0.23%)
Sep 01, 2009	35.90	36.64	34.92	34.93	3,625,441	-1.45(-3.99%)
Aug 31, 2009	37.07	37.19	36.11	36.38	3,768,749	-1.19(-3.17%)
Aug 28, 2009	36.18	37.66	35.50	37.57	8,506,106	+3.82(+11.32%)
Aug 27, 2009	33.87	34.11	33.17	33.75	2,794,393	+0.09(+0.27%)
Aug 26, 2009	33.58	34.45	33.16	33.66	2,709,680	+0.56(+1.69%)
Aug 25, 2009	32.57	33.62	32.19	33.10	2,319,479	+0.78(+2.41%)
Aug 24, 2009	32.53	33.43	32.23	32.32	2,423,992	+0.22(+0.69%)
Aug 21, 2009	31.20	32.29	31.13	32.10	3,063,575	+1.32(+4.29%)
Aug 20, 2009	30.21	30.87	30.09	30.78	1,813,857	+0.81(+2.70%)
Aug 19, 2009	29.30	30.16	29.06	29.97	3,007,997	+0.23(+0.77%)
Aug 18, 2009	29.75	30.13	29.34	29.74	1,840,840	-0.67(-2.20%)
Aug 17, 2009	30.69	31.01	29.44	30.41	2,833,833	-1.08(-3.43%)
Aug 14, 2009	31.04	31.53	30.72	31.49	2,862,295	+0.48(+1.55%)
Aug 13, 2009	30.53	31.04	30.04	31.01	1,355,191	+0.35(+1.14%)
Aug 12, 2009	30.22	31.03	30.22	30.66	1,103,750	+0.49(+1.62%)
Aug 11, 2009	30.97	30.97	30.04	30.17	2,211,192	-0.88(-2.83%)
Aug 10, 2009	31.57	31.61	30.70	31.05	1,513,592	-0.56(-1.77%)
Aug 07, 2009	30.50	31.75	30.07	31.61	3,275,738	+1.55(+5.16%)
Aug 06, 2009	29.72	30.52	29.65	30.06	1,628,948	+0.42(+1.42%)
Aug 05, 2009	29.20	29.81	29.08	29.64	1,351,504	+0.06(+0.20%)
Aug 04, 2009	30.39	30.39	29.58	29.58	3,033,532	-0.92(-3.02%)
Aug 03, 2009	30.51	30.52	29.76	30.50	1,748,023	+0.67(+2.25%)
Jul 31, 2009	29.71	30.21	29.60	29.83	953,573	+0.09(+0.30%)
Jul 30, 2009	29.48	30.42	29.38	29.74	2,514,864	+0.76(+2.62%)
Jul 29, 2009	28.75	29.58	28.55	28.98	1,600,038	-0.01(-0.03%)
Jul 28, 2009	28.75	29.06	27.95	28.99	1,890,092	-0.20(-0.69%)
Jul 27, 2009	29.49	29.50	28.79	29.19	1,694,442	-0.68(-2.28%)
Jul 24, 2009	29.40	29.95	28.90	29.87	736	+0.38(+1.29%)
Jul 23, 2009	28.87	29.95	28.60	29.49	2,978,276	+0.62(+2.15%)
Jul 22, 2009	28.65	29.27	28.12	28.87	2,315,355	+0.29(+1.01%)
Jul 21, 2009	28.99	29.41	27.95	28.58	1,928,834	-0.29(-1.00%)
Jul 20, 2009	28.02	28.95	27.73	28.87	2,887,004	+0.92(+3.29%)
Jul 17, 2009	27.72	28.00	27.21	27.95	1,866,381	+0.27(+0.98%)
Jul 16, 2009	27.06	27.80	26.75	27.68	1,638,560	+0.34(+1.24%)
Jul 15, 2009	27.40	27.58	26.78	27.34	2,497,318	+0.34(+1.26%)
Jul 14, 2009	25.45	27.05	25.14	27.00	5,364,690	+1.72(+6.80%)
Jul 13, 2009	24.86	25.28	24.67	25.28	2,121,515	+0.66(+2.68%)
Jul 10, 2009	24.70	25.49	24.39	24.62	2,087,646	-0.32(-1.28%)
Jul 09, 2009	25.73	25.83	24.58	24.94	4,365,457	-0.66(-2.58%)
Jul 08, 2009	24.14	25.78	23.92	25.60	7,171,042	+1.69(+7.07%)
Jul 07, 2009	24.68	24.68	23.85	23.91	3,524,805	-0.79(-3.20%)
Jul 06, 2009	24.07	24.94	24.07	24.70	3,427,875	+0.41(+1.69%)
Jul 02, 2009	25.14	25.46	24.15	24.29	2,668,285	-1.64(-6.32%)

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.