Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	39.30	39.35	38.86	39.22	17,140,136	-0.03(-0.07%)
Sep 29, 2009	39.47	39.56	39.21	39.24	11,732,782	-0.30(-0.77%)
Sep 28, 2009	39.09	39.64	38.93	39.55	13,540,658	+0.50(+1.29%)
Sep 25, 2009	39.01	39.26	38.96	39.04	12,240,378	-0.06(-0.16%)
Sep 24, 2009	39.22	39.29	39.02	39.11	14,425,154	-0.03(-0.08%)
Sep 23, 2009	39.39	39.47	39.09	39.14	17,351,392	-0.20(-0.51%)
Sep 22, 2009	39.20	39.40	38.87	39.34	15,522,003	+0.26(+0.68%)
Sep 21, 2009	38.93	39.22	38.91	39.08	11,237,803	-0.07(-0.18%)
Sep 18, 2009	39.31	39.45	39.10	39.15	22,456,742	+0.29(+0.75%)
Sep 17, 2009	38.77	39.22	38.75	38.86	19,037,690	+0.31(+0.82%)
Sep 16, 2009	38.84	38.87	38.48	38.54	16,789,262	-0.20(-0.51%)
Sep 15, 2009	38.98	38.98	38.52	38.74	12,919,680	-0.12(-0.31%)
Sep 14, 2009	38.86	39.11	38.78	38.86	10,331,885	-0.05(-0.13%)
Sep 11, 2009	39.09	39.22	38.79	38.91	13,166,635	-0.15(-0.40%)
Sep 10, 2009	39.31	39.32	38.91	39.07	13,702,438	-0.17(-0.43%)
Sep 09, 2009	39.15	39.37	39.07	39.24	14,442,166	+0.23(+0.58%)
Sep 08, 2009	39.14	39.14	38.64	39.01	13,651,687	+0.16(+0.41%)
Sep 04, 2009	38.46	38.87	38.41	38.85	11,528,756	+0.41(+1.06%)
Sep 03, 2009	38.54	38.54	38.18	38.44	13,543,191	-0.05(-0.12%)
Sep 02, 2009	38.43	38.66	38.30	38.49	12,711,427	-0.12(-0.30%)
Sep 01, 2009	38.87	39.13	38.40	38.60	18,462,154	-0.32(-0.83%)
Aug 31, 2009	38.67	39.02	38.62	38.93	15,807,827	+0.10(+0.25%)
Aug 28, 2009	39.13	39.13	38.68	38.83	16,920,412	-0.13(-0.33%)
Aug 27, 2009	39.01	39.11	38.61	38.96	17,128,178	-0.09(-0.23%)
Aug 26, 2009	39.46	39.51	38.97	39.05	16,870,036	-0.33(-0.83%)
Aug 25, 2009	39.30	39.60	39.19	39.38	16,781,142	-0.09(-0.23%)
Aug 24, 2009	39.40	39.47	39.09	39.47	16,303,832	+0.16(+0.41%)
Aug 21, 2009	39.35	39.56	39.04	39.31	19,554,766	+0.37(+0.94%)
Aug 20, 2009	38.68	39.09	38.45	38.94	15,581,760	+0.37(+0.96%)
Aug 19, 2009	38.19	38.65	38.13	38.57	16,433,081	+0.36(+0.95%)
Aug 18, 2009	38.30	38.30	38.01	38.21	13,777,901	+0.03(+0.07%)
Aug 17, 2009	38.08	38.46	38.07	38.18	20,211,156	-0.20(-0.53%)
Aug 14, 2009	38.60	38.78	38.10	38.38	14,026,328	-0.15(-0.40%)
Aug 13, 2009	38.77	38.77	38.37	38.54	13,051,161	-0.17(-0.45%)
Aug 12, 2009	38.50	39.00	38.35	38.71	12,865,461	+0.24(+0.61%)
Aug 11, 2009	38.77	38.92	38.43	38.47	12,994,746	-0.32(-0.82%)
Aug 10, 2009	38.38	38.79	38.05	38.79	14,860,444	+0.52(+1.37%)
Aug 07, 2009	38.31	38.61	38.24	38.27	15,612,910	-0.02(-0.05%)
Aug 06, 2009	38.76	38.76	38.14	38.29	16,959,878	-0.33(-0.86%)
Aug 05, 2009	39.09	39.12	38.52	38.62	13,422,060	-0.24(-0.62%)
Aug 04, 2009	39.07	39.07	38.76	38.86	13,940,751	-0.14(-0.36%)
Aug 03, 2009	39.07	39.09	38.61	39.00	17,497,340	+0.10(+0.26%)
Jul 31, 2009	39.50	39.72	38.83	38.90	20,711,348	-0.57(-1.46%)
Jul 30, 2009	39.39	39.91	39.30	39.48	19,778,886	+0.40(+1.03%)
Jul 29, 2009	38.81	39.25	38.77	39.07	16,470,813	+0.15(+0.39%)
Jul 28, 2009	38.99	39.34	38.72	38.92	14,126,922	-0.11(-0.28%)
Jul 27, 2009	39.21	39.33	38.73	39.03	12,424,706	-0.27(-0.68%)
Jul 24, 2009	38.50	39.37	38.47	39.30	17,864,330	+0.82(+2.14%)
Jul 23, 2009	37.86	38.56	37.76	38.47	19,556,986	+0.66(+1.74%)
Jul 22, 2009	37.98	38.23	37.66	37.82	14,648,274	-0.19(-0.50%)
Jul 21, 2009	37.91	38.27	37.58	38.01	17,565,852	+0.27(+0.73%)
Jul 20, 2009	37.99	37.99	37.53	37.73	14,441,269	-0.11(-0.29%)
Jul 17, 2009	38.05	38.05	37.53	37.84	17,704,226	-0.01(-0.03%)
Jul 16, 2009	37.66	38.14	37.58	37.85	18,150,402	+0.19(+0.49%)
Jul 15, 2009	37.35	37.69	37.20	37.67	20,326,396	+0.47(+1.25%)
Jul 14, 2009	37.06	37.51	36.70	37.20	31,983,404	+0.33(+0.88%)
Jul 13, 2009	36.40	36.97	36.39	36.88	21,232,088	+0.50(+1.39%)
Jul 10, 2009	35.99	36.66	35.94	36.37	21,383,912	+0.15(+0.42%)
Jul 09, 2009	36.48	36.58	35.96	36.22	17,725,920	-0.25(-0.68%)
Jul 08, 2009	36.06	36.56	35.92	36.47	24,126,666	+0.54(+1.51%)
Jul 07, 2009	36.17	36.23	35.86	35.92	15,149,182	-0.25(-0.69%)
Jul 06, 2009	35.85	36.26	35.59	36.17	20,159,374	+0.41(+1.14%)
Jul 02, 2009	36.24	36.24	35.75	35.76	23,666,172	-0.70(-1.91%)

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.