Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	35.99	36.47	35.37	36.01	36,057,336	+0.56(+1.59%)
Sep 29, 2009	35.65	35.71	35.13	35.44	22,137,378	-0.04(-0.12%)
Sep 28, 2009	34.89	35.54	34.85	35.49	20,432,506	+0.72(+2.07%)
Sep 25, 2009	34.50	34.83	34.30	34.77	28,415,748	+0.34(+0.99%)
Sep 24, 2009	35.25	35.35	34.13	34.43	40,310,452	-0.54(-1.55%)
Sep 23, 2009	35.53	35.86	34.93	34.97	35,005,232	-0.56(-1.57%)
Sep 22, 2009	35.24	36.06	34.95	35.53	32,692,298	+0.71(+2.05%)
Sep 21, 2009	34.45	34.95	34.23	34.81	23,272,090	+0.12(+0.34%)
Sep 18, 2009	34.95	35.01	34.58	34.70	25,692,524	-0.11(-0.32%)
Sep 17, 2009	34.69	35.24	34.38	34.81	30,048,804	+0.46(+1.35%)
Sep 16, 2009	34.48	34.95	34.21	34.35	33,191,252	+0.30(+0.89%)
Sep 15, 2009	33.72	34.14	33.39	34.04	26,179,228	+0.37(+1.11%)
Sep 14, 2009	32.90	33.70	32.83	33.67	21,677,200	+0.40(+1.20%)
Sep 11, 2009	33.63	33.70	33.12	33.27	23,590,850	-0.22(-0.65%)
Sep 10, 2009	32.80	33.54	32.62	33.49	28,858,494	+0.68(+2.08%)
Sep 09, 2009	32.93	33.05	32.52	32.81	30,063,248	+0.03(+0.10%)
Sep 08, 2009	32.65	32.80	32.47	32.78	26,981,816	+0.92(+2.89%)
Sep 04, 2009	31.23	31.95	31.00	31.86	22,724,052	+0.87(+2.80%)
Sep 03, 2009	30.93	31.06	30.58	30.99	24,511,890	+0.49(+1.61%)
Sep 02, 2009	30.17	30.88	30.08	30.50	24,943,616	+0.23(+0.76%)
Sep 01, 2009	31.05	31.57	30.17	30.27	41,352,444	-0.72(-2.32%)
Aug 31, 2009	31.17	31.29	30.75	30.99	26,272,802	-0.71(-2.23%)
Aug 28, 2009	32.12	32.24	31.52	31.70	20,210,448	-0.38(-1.19%)
Aug 27, 2009	31.91	32.18	31.16	32.08	26,207,916	+0.02(+0.07%)
Aug 26, 2009	31.92	32.20	31.62	32.06	19,876,528	-0.02(-0.05%)
Aug 25, 2009	32.73	33.08	32.05	32.07	21,679,214	-0.53(-1.62%)
Aug 24, 2009	33.06	33.24	32.44	32.60	22,693,596	-0.09(-0.26%)
Aug 21, 2009	32.49	32.75	32.37	32.69	22,899,232	+0.67(+2.08%)
Aug 20, 2009	31.62	32.09	31.55	32.02	18,319,046	+0.42(+1.31%)
Aug 19, 2009	30.67	31.86	30.60	31.60	28,390,084	+0.22(+0.70%)
Aug 18, 2009	30.84	31.45	30.81	31.39	24,370,352	+0.94(+3.10%)
Aug 17, 2009	30.58	30.86	30.25	30.44	34,965,952	-1.39(-4.36%)
Aug 14, 2009	32.55	32.59	31.49	31.83	32,842,880	-0.57(-1.76%)
Aug 13, 2009	32.47	32.50	31.97	32.40	31,892,896	+0.35(+1.10%)
Aug 12, 2009	31.53	32.22	31.51	32.05	29,651,284	+0.37(+1.18%)
Aug 11, 2009	31.80	31.83	31.32	31.68	28,174,858	-0.69(-2.14%)
Aug 10, 2009	32.26	32.45	31.87	32.37	25,498,800	-0.12(-0.36%)
Aug 07, 2009	32.54	32.73	32.15	32.49	25,888,130	+0.47(+1.48%)
Aug 06, 2009	32.69	32.84	31.57	32.01	40,217,120	-0.56(-1.72%)
Aug 05, 2009	32.36	32.87	31.65	32.57	34,802,044	+0.19(+0.59%)
Aug 04, 2009	31.99	32.68	31.90	32.38	31,201,588	+0.24(+0.76%)
Aug 03, 2009	31.87	32.31	31.59	32.14	36,529,228	+1.47(+4.81%)
Jul 31, 2009	30.60	31.11	30.43	30.66	32,587,522	-0.01(-0.02%)
Jul 30, 2009	30.58	30.92	30.43	30.67	32,589,728	+0.90(+3.02%)
Jul 29, 2009	30.00	30.02	29.48	29.77	33,404,306	-0.71(-2.32%)
Jul 28, 2009	30.27	30.59	29.90	30.48	24,608,180	-0.08(-0.26%)
Jul 27, 2009	30.52	30.70	30.08	30.56	24,741,440	+0.17(+0.56%)
Jul 24, 2009	30.31	30.54	30.01	30.39	20,857,494	+0.09(+0.28%)
Jul 23, 2009	29.72	30.71	29.59	30.30	39,479,208	+0.80(+2.73%)
Jul 22, 2009	29.40	29.98	29.31	29.50	30,743,864	-0.18(-0.61%)
Jul 21, 2009	30.08	30.13	29.13	29.68	40,031,320	+0.02(+0.05%)
Jul 20, 2009	29.46	29.78	29.30	29.66	37,131,168	+0.88(+3.07%)
Jul 17, 2009	28.91	28.94	28.44	28.78	28,996,150	+0.19(+0.65%)
Jul 16, 2009	28.04	28.85	27.95	28.59	31,721,522	+0.36(+1.28%)
Jul 15, 2009	27.42	28.36	27.39	28.23	65,612,820	+1.59(+5.95%)
Jul 14, 2009	26.92	27.03	26.29	26.64	28,041,010	-0.12(-0.46%)
Jul 13, 2009	26.10	26.79	26.04	26.77	32,815,228	+0.48(+1.84%)
Jul 10, 2009	25.86	26.36	25.69	26.28	30,029,884	-0.13(-0.50%)
Jul 09, 2009	26.53	26.78	26.06	26.41	28,869,792	+0.24(+0.92%)
Jul 08, 2009	26.65	26.79	25.57	26.18	51,366,884	-0.32(-1.23%)
Jul 07, 2009	27.42	27.49	26.36	26.50	37,911,996	-1.19(-4.31%)
Jul 06, 2009	27.13	27.70	26.74	27.69	42,972,344	-0.10(-0.34%)
Jul 02, 2009	28.02	28.07	27.71	27.79	25,827,936	-0.76(-2.65%)

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.