Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	38.19	38.39	37.11	37.53	288,489	+0.09(+0.23%)
Sep 29, 2009	37.42	37.77	37.32	37.45	155,682	-0.06(-0.16%)
Sep 28, 2009	37.09	37.55	36.94	37.51	132,015	+0.50(+1.34%)
Sep 25, 2009	37.15	37.30	36.74	37.01	95,701	-0.01(-0.02%)
Sep 24, 2009	37.18	37.70	36.68	37.02	372,478	+0.15(+0.40%)
Sep 23, 2009	36.97	37.55	36.61	36.87	233,659	-0.30(-0.80%)
Sep 22, 2009	36.94	37.26	36.93	37.17	99,815	+0.63(+1.74%)
Sep 21, 2009	36.47	36.67	36.03	36.53	217,620	-0.43(-1.15%)
Sep 18, 2009	36.90	37.02	36.63	36.96	353,140	+0.22(+0.59%)
Sep 17, 2009	36.81	37.11	36.47	36.74	157,890	+0.13(+0.37%)
Sep 16, 2009	36.77	37.08	36.19	36.61	248,262	+0.35(+0.97%)
Sep 15, 2009	36.07	36.48	35.67	36.26	867,982	-0.22(-0.61%)
Sep 14, 2009	35.83	36.48	35.73	36.48	587,579	+0.28(+0.78%)
Sep 11, 2009	35.86	36.26	35.86	36.20	259,507	+0.87(+2.47%)
Sep 10, 2009	34.77	35.32	34.41	35.32	486,793	+0.52(+1.48%)
Sep 09, 2009	34.88	34.99	34.57	34.81	578,047	-0.40(-1.14%)
Sep 08, 2009	35.57	35.57	34.87	35.21	321,755	-0.25(-0.72%)
Sep 04, 2009	35.22	35.68	34.71	35.46	259,625	-0.14(-0.40%)
Sep 03, 2009	35.36	35.80	35.14	35.61	327,186	+0.57(+1.62%)
Sep 02, 2009	34.68	35.22	34.37	35.04	273,471	+0.07(+0.21%)
Sep 01, 2009	35.79	36.26	34.85	34.96	530,605	-1.17(-3.24%)
Aug 31, 2009	36.52	36.52	35.74	36.14	495,567	-0.61(-1.67%)
Aug 28, 2009	37.47	37.47	36.61	36.75	907,847	-0.40(-1.09%)
Aug 27, 2009	36.58	38.27	36.27	37.15	1,116,693	+0.79(+2.18%)
Aug 26, 2009	36.67	36.67	36.17	36.36	197,289	-1.07(-2.85%)
Aug 25, 2009	37.50	37.82	37.30	37.43	254,181	+0.35(+0.95%)
Aug 24, 2009	37.45	37.73	36.92	37.08	397,323	-0.15(-0.40%)
Aug 21, 2009	37.02	37.32	36.74	37.23	205,548	+0.76(+2.09%)
Aug 20, 2009	35.79	36.61	35.76	36.47	228,662	+0.74(+2.07%)
Aug 19, 2009	34.64	35.82	34.64	35.73	320,486	+1.12(+3.22%)
Aug 18, 2009	34.13	34.69	33.96	34.61	77,827	+2.80(+8.79%)
Aug 17, 2009	33.71	34.19	30.69	31.81	362,647	-2.92(-8.40%)
Aug 14, 2009	35.04	35.04	34.52	34.73	74,378	-0.37(-1.04%)
Aug 13, 2009	34.95	35.25	34.56	35.10	112,998	+1.18(+3.48%)
Aug 12, 2009	33.52	34.22	33.45	33.92	83,663	+0.47(+1.41%)
Aug 11, 2009	34.09	34.09	33.24	33.45	261,932	-1.45(-4.15%)
Aug 10, 2009	35.08	35.14	34.48	34.90	119,528	-0.28(-0.79%)
Aug 07, 2009	34.76	35.92	34.73	35.17	194,481	+1.25(+3.67%)
Aug 06, 2009	34.23	34.48	33.71	33.93	1,794,406	-0.41(-1.20%)
Aug 05, 2009	35.11	35.32	34.15	34.34	680,582	-1.08(-3.06%)
Aug 04, 2009	35.34	35.81	35.12	35.42	187,369	-0.28(-0.79%)
Aug 03, 2009	36.00	36.00	34.81	35.70	280,742	+2.10(+6.26%)
Jul 31, 2009	33.56	33.98	33.42	33.60	237,807	+0.11(+0.33%)
Jul 30, 2009	32.84	33.86	32.84	33.49	268,862	+1.87(+5.90%)
Jul 29, 2009	31.76	31.94	31.39	31.62	68,798	-0.25(-0.77%)
Jul 28, 2009	31.67	32.10	31.36	31.87	135,360	-0.04(-0.12%)
Jul 27, 2009	31.58	31.91	31.49	31.90	411,268	+0.29(+0.92%)
Jul 24, 2009	31.31	31.72	30.99	31.61	2,316	+0.30(+0.95%)
Jul 23, 2009	30.47	31.48	30.46	31.31	232,906	+1.07(+3.53%)
Jul 22, 2009	29.80	30.46	29.80	30.25	113,519	+0.43(+1.45%)
Jul 21, 2009	29.96	30.20	29.19	29.81	262,318	-0.11(-0.37%)
Jul 20, 2009	29.50	30.20	29.50	29.93	234,520	+0.64(+2.19%)
Jul 17, 2009	29.25	29.40	29.03	29.28	75,803	-0.50(-1.68%)
Jul 16, 2009	29.16	29.86	29.16	29.78	103,159	+0.13(+0.43%)
Jul 15, 2009	28.69	29.81	28.49	29.66	108,686	+1.66(+5.92%)
Jul 14, 2009	28.23	28.23	27.74	28.00	374,006	-0.57(-1.99%)
Jul 13, 2009	28.02	28.73	27.72	28.57	40,162	+0.82(+2.96%)
Jul 10, 2009	27.69	27.83	27.40	27.75	37,808	-0.42(-1.48%)
Jul 09, 2009	28.07	28.31	27.73	28.16	73,275	+0.30(+1.07%)
Jul 08, 2009	27.93	28.18	27.20	27.87	64,747	-0.07(-0.24%)
Jul 07, 2009	28.25	28.40	27.76	27.93	224,605	-0.18(-0.64%)
Jul 06, 2009	27.46	28.14	27.46	28.11	60,802	-0.03(-0.11%)
Jul 02, 2009	28.54	28.54	28.03	28.14	97,274	-0.30(-1.05%)

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.