Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	36.65	37.07	36.29	36.95	1,759,317	+0.20(+0.54%)
Sep 29, 2009	36.93	37.04	36.59	36.75	1,217,504	-0.61(-1.62%)
Sep 28, 2009	36.96	37.40	36.89	37.36	911,644	+0.35(+0.94%)
Sep 25, 2009	36.74	37.38	36.67	37.01	1,715,699	+0.16(+0.43%)
Sep 24, 2009	37.60	37.77	36.62	36.85	2,151,207	-0.36(-0.97%)
Sep 23, 2009	37.98	38.00	37.18	37.21	2,606,543	-0.55(-1.46%)
Sep 22, 2009	37.89	37.97	37.66	37.76	1,967,167	+0.55(+1.48%)
Sep 21, 2009	37.05	37.42	36.95	37.21	1,100,659	+0.45(+1.22%)
Sep 18, 2009	36.89	36.95	36.62	36.76	1,510,904	+0.60(+1.66%)
Sep 17, 2009	36.03	36.34	35.88	36.16	1,764,782	+0.59(+1.66%)
Sep 16, 2009	35.51	35.81	35.38	35.57	2,003,098	+0.30(+0.85%)
Sep 15, 2009	35.07	35.36	34.52	35.27	883,901	-0.13(-0.37%)
Sep 14, 2009	35.10	35.48	35.07	35.40	677,333	+0.35(+1.00%)
Sep 11, 2009	35.30	35.50	35.01	35.05	2,273,357	+0.13(+0.37%)
Sep 10, 2009	34.52	35.01	34.31	34.92	933,732	+0.34(+0.98%)
Sep 09, 2009	34.26	34.68	34.21	34.58	773,275	+0.36(+1.05%)
Sep 08, 2009	34.18	34.39	33.91	34.22	864,189	+0.68(+2.03%)
Sep 04, 2009	33.07	33.63	32.91	33.54	693,137	+0.20(+0.60%)
Sep 03, 2009	33.45	33.52	33.07	33.34	859,424	-0.04(-0.12%)
Sep 02, 2009	33.24	33.53	33.20	33.38	677,255	-0.01(-0.03%)
Sep 01, 2009	34.30	34.65	33.32	33.39	1,474,659	-0.68(-2.00%)
Aug 31, 2009	34.12	34.28	33.88	34.07	862,067	-0.46(-1.33%)
Aug 28, 2009	35.11	35.11	34.38	34.53	881,446	+0.31(+0.91%)
Aug 27, 2009	33.93	34.32	33.54	34.22	549,884	+0.24(+0.71%)
Aug 26, 2009	33.76	34.07	33.75	33.98	623,064	+0.02(+0.06%)
Aug 25, 2009	34.16	34.42	33.86	33.96	816,019	+0.02(+0.06%)
Aug 24, 2009	33.75	34.10	33.72	33.94	1,887,593	+0.06(+0.18%)
Aug 21, 2009	33.69	34.17	33.63	33.88	2,755,696	+1.01(+3.07%)
Aug 20, 2009	32.43	32.91	32.38	32.87	1,329,209	+0.32(+0.98%)
Aug 19, 2009	32.04	32.61	32.02	32.55	2,563,036	+0.85(+2.68%)
Aug 18, 2009	31.63	31.79	31.50	31.70	1,032,120	+0.05(+0.16%)
Aug 17, 2009	31.67	31.86	31.55	31.65	1,519,172	-0.87(-2.68%)
Aug 14, 2009	32.80	32.81	32.24	32.52	606,065	-0.29(-0.88%)
Aug 13, 2009	32.86	32.87	32.58	32.81	797,626	-0.08(-0.24%)
Aug 12, 2009	32.75	33.15	32.75	32.89	885,650	+0.39(+1.20%)
Aug 11, 2009	32.70	32.77	32.41	32.50	619,138	-0.21(-0.64%)
Aug 10, 2009	32.60	32.78	32.55	32.71	792,851	-0.33(-1.00%)
Aug 07, 2009	33.22	33.40	33.04	33.04	650,508	-0.09(-0.27%)
Aug 06, 2009	33.43	33.48	32.94	33.13	577,505	-0.22(-0.66%)
Aug 05, 2009	33.60	33.63	33.14	33.35	920,021	-0.75(-2.20%)
Aug 04, 2009	33.87	34.10	33.78	34.10	1,905,698	+0.35(+1.04%)
Aug 03, 2009	33.10	33.80	32.98	33.75	2,774,103	+1.11(+3.40%)
Jul 31, 2009	32.73	32.90	32.35	32.64	1,355,707	-0.18(-0.55%)
Jul 30, 2009	32.72	33.23	32.65	32.82	1,707,602	-0.17(-0.52%)
Jul 29, 2009	33.29	33.46	32.75	32.99	2,222,567	-0.45(-1.35%)
Jul 28, 2009	33.48	33.70	33.11	33.44	1,305,990	+0.65(+1.98%)
Jul 27, 2009	32.93	33.00	32.60	32.79	1,018,798	-0.31(-0.94%)
Jul 24, 2009	32.96	33.16	32.65	33.10	280	+0.30(+0.91%)
Jul 23, 2009	32.22	33.16	32.20	32.80	2,602,177	+0.23(+0.71%)
Jul 22, 2009	32.13	32.80	32.11	32.57	2,250,871	+0.51(+1.59%)
Jul 21, 2009	32.16	32.19	31.85	32.06	1,347,700	+0.26(+0.82%)
Jul 20, 2009	31.58	31.83	31.45	31.80	1,288,238	+0.73(+2.35%)
Jul 17, 2009	31.20	31.22	30.97	31.07	1,246,847	+0.05(+0.16%)
Jul 16, 2009	31.02	31.13	30.85	31.02	1,711,897	+0.56(+1.84%)
Jul 15, 2009	30.22	30.54	30.09	30.46	1,457,370	+0.90(+3.04%)
Jul 14, 2009	29.52	29.66	29.19	29.56	1,050,284	+0.02(+0.07%)
Jul 13, 2009	29.20	29.64	29.19	29.54	1,687,105	+0.64(+2.21%)
Jul 10, 2009	28.99	29.15	28.60	28.90	1,491,081	-0.60(-2.03%)
Jul 09, 2009	29.51	29.67	29.33	29.50	1,457,043	+0.06(+0.20%)
Jul 08, 2009	29.80	29.86	29.15	29.44	1,718,568	-0.06(-0.20%)
Jul 07, 2009	30.15	30.20	29.47	29.50	2,084,212	-0.79(-2.61%)
Jul 06, 2009	29.90	30.30	29.83	30.29	1,908,445	+0.59(+1.99%)
Jul 02, 2009	30.01	30.01	29.58	29.70	1,955,448	-0.64(-2.11%)

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.