Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	34.13	34.29	33.22	33.76	267,033	-0.26(-0.77%)
Sep 29, 2009	33.78	34.18	33.54	34.02	646,617	+0.20(+0.58%)
Sep 28, 2009	32.98	33.90	32.95	33.82	532,271	+0.79(+2.40%)
Sep 25, 2009	32.74	33.31	32.64	33.03	262,343	+0.04(+0.11%)
Sep 24, 2009	33.85	33.99	32.78	33.00	284,047	-0.86(-2.55%)
Sep 23, 2009	34.63	34.81	33.69	33.86	287,176	-0.77(-2.21%)
Sep 22, 2009	34.36	34.67	34.17	34.62	331,522	+0.67(+1.98%)
Sep 21, 2009	33.57	34.08	33.44	33.95	162,168	-0.39(-1.14%)
Sep 18, 2009	34.74	34.74	33.72	34.35	245,921	+0.18(+0.53%)
Sep 17, 2009	34.56	34.77	33.86	34.17	348,828	-0.07(-0.21%)
Sep 16, 2009	33.74	34.65	32.98	34.24	294,789	+0.70(+2.07%)
Sep 15, 2009	32.95	33.62	32.74	33.54	815,808	+0.67(+2.04%)
Sep 14, 2009	32.19	32.92	31.88	32.87	169,965	+0.29(+0.88%)
Sep 11, 2009	32.24	32.98	32.11	32.59	691,716	+0.61(+1.91%)
Sep 10, 2009	31.38	32.01	31.18	31.98	337,125	+0.75(+2.40%)
Sep 09, 2009	31.49	31.63	30.92	31.23	184,022	-0.16(-0.50%)
Sep 08, 2009	31.11	31.46	31.01	31.38	205,734	+0.98(+3.23%)
Sep 04, 2009	29.69	30.47	29.64	30.40	190,708	+0.66(+2.23%)
Sep 03, 2009	29.40	29.75	29.30	29.74	118,157	+0.56(+1.94%)
Sep 02, 2009	29.33	29.60	29.14	29.17	163,151	-0.35(-1.20%)
Sep 01, 2009	29.93	30.61	29.47	29.53	245,995	-0.55(-1.82%)
Aug 31, 2009	30.25	30.28	29.88	30.07	182,392	-0.77(-2.50%)
Aug 28, 2009	31.01	31.18	30.51	30.84	224,578	+0.10(+0.32%)
Aug 27, 2009	30.62	30.83	29.86	30.74	318,996	-0.05(-0.16%)
Aug 26, 2009	30.65	30.95	30.42	30.79	126,442	-0.07(-0.24%)
Aug 25, 2009	31.65	31.73	30.65	30.87	293,359	-0.61(-1.95%)
Aug 24, 2009	31.45	31.78	31.28	31.48	235,938	+0.39(+1.24%)
Aug 21, 2009	30.26	31.20	30.22	31.09	287,849	+1.20(+4.02%)
Aug 20, 2009	29.44	29.93	29.39	29.89	94,565	+0.50(+1.70%)
Aug 19, 2009	28.50	29.61	28.37	29.39	135,131	+0.48(+1.67%)
Aug 18, 2009	28.30	29.02	28.30	28.91	146,568	+0.51(+1.79%)
Aug 17, 2009	28.66	28.66	27.98	28.40	182,437	-0.94(-3.21%)
Aug 14, 2009	30.25	30.25	29.14	29.34	256,581	-0.96(-3.16%)
Aug 13, 2009	29.87	30.35	29.54	30.30	268,328	+0.72(+2.44%)
Aug 12, 2009	28.93	29.87	28.93	29.58	163,964	+0.55(+1.89%)
Aug 11, 2009	29.45	29.45	28.90	29.03	475,812	-0.58(-1.96%)
Aug 10, 2009	29.31	29.85	29.25	29.61	160,863	+0.14(+0.47%)
Aug 07, 2009	29.83	29.84	28.97	29.47	234,948	+0.00(+0.00%)
Aug 06, 2009	29.70	29.74	29.05	29.47	561,239	-0.11(-0.36%)
Aug 05, 2009	29.97	29.97	29.29	29.58	305,167	-0.47(-1.55%)
Aug 04, 2009	30.15	30.35	29.73	30.05	220,662	-0.21(-0.70%)
Aug 03, 2009	29.47	30.41	29.47	30.26	291,840	+1.21(+4.17%)
Jul 31, 2009	28.66	29.22	28.35	29.05	164,891	+0.25(+0.85%)
Jul 30, 2009	28.85	29.18	28.42	28.80	189,669	+0.58(+2.06%)
Jul 29, 2009	28.67	28.67	27.87	28.22	220,921	-1.01(-3.45%)
Jul 28, 2009	29.65	29.65	28.45	29.23	211,180	-0.79(-2.62%)
Jul 27, 2009	29.85	30.32	29.55	30.02	292,963	-0.08(-0.27%)
Jul 24, 2009	29.65	30.11	29.11	30.10	3,108	+0.28(+0.93%)
Jul 23, 2009	28.65	29.89	28.63	29.82	416,584	+1.15(+4.03%)
Jul 22, 2009	28.93	29.11	28.39	28.66	372,388	-0.55(-1.88%)
Jul 21, 2009	29.40	29.47	28.54	29.21	526,150	+0.19(+0.65%)
Jul 20, 2009	28.76	29.13	28.22	29.02	347,310	+0.57(+2.00%)
Jul 17, 2009	28.16	28.60	27.91	28.45	375,406	+0.24(+0.85%)
Jul 16, 2009	27.60	28.37	27.38	28.21	306,269	+0.50(+1.79%)
Jul 15, 2009	27.16	27.81	27.13	27.72	309,609	+1.12(+4.23%)
Jul 14, 2009	26.22	26.65	26.13	26.59	282,645	+0.58(+2.23%)
Jul 13, 2009	25.14	26.02	25.11	26.01	384,862	+0.45(+1.76%)
Jul 10, 2009	25.09	25.65	24.98	25.56	644,467	+0.02(+0.10%)
Jul 09, 2009	25.42	26.01	25.03	25.54	432,819	+0.46(+1.83%)
Jul 08, 2009	24.90	25.23	24.22	25.08	539,688	+0.17(+0.69%)
Jul 07, 2009	25.73	25.79	24.82	24.91	289,464	-0.92(-3.55%)
Jul 06, 2009	25.59	25.82	25.09	25.82	283,310	-0.29(-1.10%)
Jul 02, 2009	27.17	27.17	24.15	26.11	736,163	-1.30(-4.75%)

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.