Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	39.31	39.35	38.86	39.22	17,137,426	-0.03(-0.07%)
Sep 29, 2009	39.47	39.56	39.22	39.25	11,730,927	-0.30(-0.77%)
Sep 28, 2009	39.10	39.64	38.94	39.55	13,538,517	+0.50(+1.29%)
Sep 25, 2009	39.02	39.27	38.97	39.05	12,238,443	-0.06(-0.16%)
Sep 24, 2009	39.22	39.29	39.03	39.11	14,422,873	-0.03(-0.08%)
Sep 23, 2009	39.40	39.47	39.10	39.15	17,348,648	-0.20(-0.51%)
Sep 22, 2009	39.21	39.40	38.88	39.35	15,519,548	+0.26(+0.68%)
Sep 21, 2009	38.94	39.22	38.92	39.08	11,236,025	-0.07(-0.18%)
Sep 18, 2009	39.32	39.45	39.11	39.15	22,453,190	+0.29(+0.75%)
Sep 17, 2009	38.78	39.23	38.76	38.86	19,034,678	+0.31(+0.82%)
Sep 16, 2009	38.85	38.88	38.48	38.55	16,786,606	-0.20(-0.51%)
Sep 15, 2009	38.99	38.99	38.53	38.75	12,917,637	-0.12(-0.31%)
Sep 14, 2009	38.87	39.12	38.79	38.87	10,330,252	-0.05(-0.13%)
Sep 11, 2009	39.10	39.22	38.80	38.92	13,164,553	-0.15(-0.40%)
Sep 10, 2009	39.32	39.33	38.92	39.07	13,700,271	-0.17(-0.43%)
Sep 09, 2009	39.15	39.38	39.07	39.24	14,439,882	+0.23(+0.58%)
Sep 08, 2009	39.15	39.15	38.64	39.02	13,649,528	+0.16(+0.41%)
Sep 04, 2009	38.47	38.88	38.41	38.86	11,526,933	+0.41(+1.06%)
Sep 03, 2009	38.55	38.55	38.19	38.45	13,541,049	-0.05(-0.12%)
Sep 02, 2009	38.44	38.66	38.31	38.50	12,709,416	-0.12(-0.30%)
Sep 01, 2009	38.88	39.13	38.41	38.61	18,459,234	-0.32(-0.83%)
Aug 31, 2009	38.68	39.03	38.62	38.93	15,805,327	+0.10(+0.25%)
Aug 28, 2009	39.13	39.13	38.69	38.84	16,917,736	-0.13(-0.33%)
Aug 27, 2009	39.02	39.12	38.62	38.97	17,125,470	-0.09(-0.23%)
Aug 26, 2009	39.46	39.52	38.98	39.06	16,867,368	-0.33(-0.83%)
Aug 25, 2009	39.31	39.61	39.20	39.38	16,778,488	-0.09(-0.23%)
Aug 24, 2009	39.41	39.47	39.09	39.47	16,301,254	+0.16(+0.41%)
Aug 21, 2009	39.35	39.56	39.04	39.31	19,551,674	+0.37(+0.94%)
Aug 20, 2009	38.69	39.10	38.45	38.95	15,579,298	+0.37(+0.96%)
Aug 19, 2009	38.19	38.65	38.13	38.58	16,430,485	+0.36(+0.95%)
Aug 18, 2009	38.31	38.31	38.02	38.21	13,775,724	+0.03(+0.07%)
Aug 17, 2009	38.08	38.47	38.08	38.19	20,207,962	-0.20(-0.53%)
Aug 14, 2009	38.61	38.79	38.11	38.39	14,024,112	-0.15(-0.40%)
Aug 13, 2009	38.78	38.78	38.37	38.54	13,049,099	-0.17(-0.45%)
Aug 12, 2009	38.51	39.01	38.36	38.72	12,863,428	+0.24(+0.61%)
Aug 11, 2009	38.77	38.93	38.43	38.48	12,992,692	-0.32(-0.82%)
Aug 10, 2009	38.39	38.80	38.05	38.80	14,858,096	+0.52(+1.37%)
Aug 07, 2009	38.31	38.61	38.24	38.28	15,610,443	-0.02(-0.05%)
Aug 06, 2009	38.77	38.77	38.15	38.29	16,957,198	-0.33(-0.86%)
Aug 05, 2009	39.10	39.12	38.52	38.63	13,419,939	-0.24(-0.62%)
Aug 04, 2009	39.07	39.07	38.77	38.87	13,938,548	-0.14(-0.36%)
Aug 03, 2009	39.08	39.10	38.61	39.01	17,494,574	+0.10(+0.26%)
Jul 31, 2009	39.51	39.73	38.84	38.91	20,708,076	-0.58(-1.46%)
Jul 30, 2009	39.40	39.92	39.31	39.48	19,775,762	+0.40(+1.03%)
Jul 29, 2009	38.81	39.26	38.78	39.08	16,468,210	+0.15(+0.39%)
Jul 28, 2009	39.00	39.34	38.72	38.93	14,124,690	-0.11(-0.28%)
Jul 27, 2009	39.22	39.34	38.74	39.04	12,422,743	-0.27(-0.68%)
Jul 24, 2009	38.51	39.37	38.48	39.30	17,861,506	+0.82(+2.14%)
Jul 23, 2009	37.87	38.56	37.76	38.48	19,553,896	+0.66(+1.74%)
Jul 22, 2009	37.99	38.23	37.67	37.82	14,645,959	-0.19(-0.50%)
Jul 21, 2009	37.91	38.28	37.59	38.01	17,563,076	+0.27(+0.73%)
Jul 20, 2009	37.99	37.99	37.53	37.74	14,438,987	-0.11(-0.29%)
Jul 17, 2009	38.06	38.06	37.53	37.85	17,701,430	-0.01(-0.03%)
Jul 16, 2009	37.66	38.15	37.59	37.86	18,147,534	+0.19(+0.49%)
Jul 15, 2009	37.35	37.70	37.20	37.67	20,323,184	+0.47(+1.25%)
Jul 14, 2009	37.06	37.51	36.70	37.21	31,978,350	+0.33(+0.88%)
Jul 13, 2009	36.41	36.97	36.40	36.88	21,228,732	+0.50(+1.39%)
Jul 10, 2009	36.00	36.66	35.94	36.38	21,380,532	+0.15(+0.42%)
Jul 09, 2009	36.49	36.58	35.97	36.22	17,723,118	-0.25(-0.68%)
Jul 08, 2009	36.07	36.56	35.93	36.47	24,122,852	+0.54(+1.51%)
Jul 07, 2009	36.17	36.24	35.87	35.93	15,146,788	-0.25(-0.69%)
Jul 06, 2009	35.85	36.27	35.60	36.18	20,156,188	+0.41(+1.14%)
Jul 02, 2009	36.25	36.25	35.75	35.77	23,662,434	-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.