Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	37.01	37.45	36.02	36.82	336,873	-0.37(-0.99%)
Sep 29, 2009	37.21	37.68	36.00	37.19	467,438	+0.12(+0.32%)
Sep 28, 2009	36.42	37.39	36.20	37.07	223,802	+0.76(+2.09%)
Sep 25, 2009	36.78	36.92	36.17	36.31	272,272	-0.50(-1.36%)
Sep 24, 2009	37.63	37.81	36.52	36.81	272,848	-0.66(-1.76%)
Sep 23, 2009	37.86	38.22	37.45	37.47	247,123	-0.39(-1.03%)
Sep 22, 2009	37.80	38.28	37.36	37.86	233,355	+0.23(+0.61%)
Sep 21, 2009	37.30	37.65	37.04	37.63	334,364	-0.15(-0.40%)
Sep 18, 2009	38.13	38.33	37.35	37.78	413,805	-0.22(-0.58%)
Sep 17, 2009	38.41	39.11	37.74	38.00	282,924	-0.70(-1.81%)
Sep 16, 2009	38.41	38.98	38.28	38.70	317,242	+0.19(+0.49%)
Sep 15, 2009	38.61	38.95	37.97	38.51	225,213	-0.13(-0.34%)
Sep 14, 2009	38.11	38.75	37.92	38.64	217,677	-0.04(-0.10%)
Sep 11, 2009	38.74	38.92	38.41	38.68	382,847	-0.13(-0.33%)
Sep 10, 2009	38.30	39.16	38.16	38.81	487,962	+0.66(+1.73%)
Sep 09, 2009	38.53	38.97	37.80	38.15	973,484	-0.29(-0.75%)
Sep 08, 2009	37.70	38.44	37.40	38.44	7,200,032	+1.35(+3.64%)
Sep 04, 2009	36.28	37.12	36.09	37.09	271,381	+0.90(+2.49%)
Sep 03, 2009	36.00	36.19	35.39	36.19	278,735	+0.52(+1.46%)
Sep 02, 2009	36.13	36.22	35.62	35.67	268,863	-0.60(-1.65%)
Sep 01, 2009	36.98	37.40	36.08	36.27	502,756	-0.78(-2.11%)
Aug 31, 2009	37.17	37.17	36.25	37.05	538,704	+0.38(+1.04%)
Aug 28, 2009	36.95	37.18	36.36	36.67	213,089	+0.06(+0.16%)
Aug 27, 2009	36.42	36.79	35.34	36.61	187,917	+0.10(+0.27%)
Aug 26, 2009	36.53	36.69	36.15	36.51	484,301	-0.05(-0.14%)
Aug 25, 2009	36.99	37.00	36.45	36.56	183,609	+0.01(+0.03%)
Aug 24, 2009	37.14	37.39	36.43	36.55	244,800	-0.44(-1.19%)
Aug 21, 2009	36.39	36.99	36.12	36.99	392,264	+1.16(+3.24%)
Aug 20, 2009	35.72	36.02	35.44	35.83	176,981	+0.14(+0.39%)
Aug 19, 2009	35.74	35.89	34.93	35.69	143,287	-0.08(-0.22%)
Aug 18, 2009	34.64	35.86	34.64	35.77	246,025	+1.39(+4.03%)
Aug 17, 2009	35.12	35.12	34.34	34.38	213,554	-1.24(-3.47%)
Aug 14, 2009	36.46	36.46	35.31	35.62	235,350	-1.09(-2.97%)
Aug 13, 2009	36.90	37.05	36.28	36.71	294,538	+0.01(+0.03%)
Aug 12, 2009	36.70	36.97	36.41	36.70	313,186	+0.05(+0.14%)
Aug 11, 2009	36.71	37.02	36.00	36.65	352,390	-0.30(-0.81%)
Aug 10, 2009	36.79	37.08	36.56	36.95	199,385	-0.10(-0.27%)
Aug 07, 2009	37.43	38.04	37.00	37.05	720,555	+0.31(+0.84%)
Aug 06, 2009	37.74	37.99	36.72	36.74	434,393	-1.00(-2.65%)
Aug 05, 2009	38.31	38.56	37.60	37.74	516,155	-0.64(-1.67%)
Aug 04, 2009	38.42	38.72	37.82	38.38	543,825	-0.33(-0.85%)
Aug 03, 2009	37.67	38.81	37.52	38.71	742,876	+1.70(+4.59%)
Jul 31, 2009	35.90	37.59	35.85	37.01	624,517	+1.03(+2.86%)
Jul 30, 2009	34.05	36.44	33.36	35.98	933,486	+3.33(+10.20%)
Jul 29, 2009	33.69	33.96	32.64	32.65	411,842	-0.83(-2.48%)
Jul 28, 2009	33.67	33.92	32.94	33.48	193,875	-0.57(-1.67%)
Jul 27, 2009	33.69	34.08	33.47	34.05	266,534	+0.66(+1.98%)
Jul 24, 2009	33.10	33.78	32.77	33.39	326	+0.06(+0.18%)
Jul 23, 2009	32.17	33.42	31.86	33.33	320,991	+1.28(+3.99%)
Jul 22, 2009	31.56	32.53	31.53	32.05	302,530	+0.33(+1.04%)
Jul 21, 2009	32.21	32.26	31.06	31.72	237,727	-0.36(-1.12%)
Jul 20, 2009	31.99	32.59	31.83	32.08	263,156	+0.23(+0.72%)
Jul 17, 2009	32.34	32.65	31.59	31.85	208,095	-0.25(-0.78%)
Jul 16, 2009	31.13	32.24	31.13	32.10	202,350	+0.77(+2.46%)
Jul 15, 2009	32.06	32.06	30.94	31.33	667,022	-0.08(-0.25%)
Jul 14, 2009	31.27	31.61	30.52	31.41	236,096	+0.29(+0.93%)
Jul 13, 2009	30.64	31.13	30.54	31.12	214,112	+0.29(+0.94%)
Jul 10, 2009	30.64	31.23	30.32	30.83	319,195	+0.07(+0.23%)
Jul 09, 2009	30.55	31.11	29.65	30.76	676,288	+1.48(+5.05%)
Jul 08, 2009	29.97	30.14	28.71	29.28	407,210	-0.54(-1.81%)
Jul 07, 2009	30.30	30.48	29.81	29.82	226,428	-0.57(-1.88%)
Jul 06, 2009	30.31	30.48	29.60	30.39	257,065	-0.48(-1.55%)
Jul 02, 2009	31.42	31.43	30.70	30.87	622,326	-1.06(-3.32%)

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.