Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	38.47	38.47	37.67	38.09	229,039	-0.49(-1.26%)
Sep 29, 2009	38.93	39.15	38.19	38.57	124,768	-0.31(-0.79%)
Sep 28, 2009	38.46	39.20	38.34	38.88	112,319	+0.59(+1.54%)
Sep 25, 2009	38.55	38.84	37.99	38.29	41,132	-0.40(-1.03%)
Sep 24, 2009	39.58	39.65	38.57	38.69	178,784	-0.81(-2.04%)
Sep 23, 2009	40.37	40.37	39.50	39.50	49,482	-0.73(-1.82%)
Sep 22, 2009	40.50	40.56	39.82	40.23	203,276	-0.09(-0.22%)
Sep 21, 2009	39.96	40.37	39.96	40.32	127,675	+0.23(+0.56%)
Sep 18, 2009	40.54	40.56	39.93	40.09	17,358	-0.22(-0.54%)
Sep 17, 2009	40.42	40.52	40.00	40.31	100,735	+0.39(+0.97%)
Sep 16, 2009	39.67	40.58	39.42	39.92	217,262	+0.25(+0.64%)
Sep 15, 2009	40.30	40.30	39.67	39.67	548,447	-0.67(-1.66%)
Sep 14, 2009	39.90	40.35	39.86	40.34	49,964	+0.32(+0.79%)
Sep 11, 2009	39.78	40.03	39.75	40.02	51,886	+0.26(+0.66%)
Sep 10, 2009	38.63	39.79	38.59	39.76	31,067	+0.96(+2.47%)
Sep 09, 2009	38.28	38.80	38.22	38.80	25,977	+0.62(+1.64%)
Sep 08, 2009	38.95	38.95	37.93	38.18	51,306	-0.56(-1.45%)
Sep 04, 2009	38.38	38.92	38.38	38.74	49,767	+0.33(+0.87%)
Sep 03, 2009	38.42	38.43	37.83	38.40	20,135	+0.10(+0.26%)
Sep 02, 2009	37.55	38.57	37.55	38.30	94,085	+0.69(+1.83%)
Sep 01, 2009	38.15	38.59	37.51	37.62	141,994	-0.69(-1.80%)
Aug 31, 2009	38.57	38.96	38.05	38.30	99,644	-0.41(-1.05%)
Aug 28, 2009	39.37	39.37	38.44	38.71	87,478	-0.50(-1.27%)
Aug 27, 2009	38.93	39.33	38.69	39.21	94,684	+0.14(+0.37%)
Aug 26, 2009	39.34	39.57	38.86	39.06	135,023	-0.44(-1.12%)
Aug 25, 2009	39.51	39.68	39.22	39.51	151,781	+0.20(+0.51%)
Aug 24, 2009	39.16	39.32	38.89	39.31	50,643	+0.34(+0.86%)
Aug 21, 2009	38.91	39.07	38.68	38.97	81,569	+0.37(+0.96%)
Aug 20, 2009	38.08	38.79	38.08	38.60	63,817	+0.40(+1.04%)
Aug 19, 2009	37.80	38.20	37.79	38.20	60,077	+0.11(+0.28%)
Aug 18, 2009	38.30	38.30	37.66	38.09	40,941	-0.24(-0.61%)
Aug 17, 2009	37.31	38.87	37.31	38.33	118,752	+0.57(+1.51%)
Aug 14, 2009	38.09	38.16	37.42	37.76	85,423	-0.27(-0.71%)
Aug 13, 2009	37.57	38.03	37.19	38.03	74,115	+0.52(+1.40%)
Aug 12, 2009	37.28	37.74	37.25	37.51	33,974	+0.18(+0.48%)
Aug 11, 2009	37.33	37.66	37.19	37.33	207,336	-0.08(-0.22%)
Aug 10, 2009	36.92	37.41	36.78	37.41	180,932	+0.36(+0.98%)
Aug 07, 2009	36.82	37.24	36.80	37.04	134,735	+0.43(+1.19%)
Aug 06, 2009	36.99	37.14	36.28	36.61	1,813,495	-0.32(-0.86%)
Aug 05, 2009	37.29	37.29	36.90	36.93	150,686	-0.70(-1.85%)
Aug 04, 2009	37.66	37.85	37.28	37.62	38,125	-0.03(-0.07%)
Aug 03, 2009	37.90	37.96	37.03	37.65	178,638	+0.12(+0.31%)
Jul 31, 2009	37.70	37.99	37.43	37.53	357,288	-0.24(-0.65%)
Jul 30, 2009	38.05	38.37	37.61	37.78	80,193	+0.28(+0.75%)
Jul 29, 2009	37.52	37.99	37.41	37.50	225,153	-0.13(-0.34%)
Jul 28, 2009	36.43	38.04	36.38	37.62	204,978	+1.29(+3.54%)
Jul 27, 2009	36.13	36.42	35.92	36.34	66,912	-0.08(-0.22%)
Jul 24, 2009	35.70	36.42	35.70	36.42	541	+0.69(+1.92%)
Jul 23, 2009	34.80	35.91	34.80	35.73	102,136	+0.90(+2.60%)
Jul 22, 2009	34.96	35.23	34.82	34.83	31,109	-0.19(-0.54%)
Jul 21, 2009	35.30	35.33	34.72	35.02	60,067	+0.29(+0.83%)
Jul 20, 2009	35.09	35.09	34.41	34.73	32,771	-0.18(-0.52%)
Jul 17, 2009	35.17	35.17	34.76	34.91	67,240	-0.24(-0.67%)
Jul 16, 2009	34.64	35.28	34.27	35.14	217,572	+0.43(+1.25%)
Jul 15, 2009	34.76	34.76	34.08	34.71	133,692	+0.30(+0.87%)
Jul 14, 2009	34.52	34.66	34.14	34.41	214,348	-0.05(-0.16%)
Jul 13, 2009	34.13	34.58	33.58	34.47	36,522	+0.43(+1.25%)
Jul 10, 2009	34.23	34.74	33.91	34.04	44,251	-0.37(-1.08%)
Jul 09, 2009	34.61	34.96	33.93	34.41	90,431	-0.14(-0.39%)
Jul 08, 2009	35.05	35.15	33.98	34.55	126,609	-0.33(-0.96%)
Jul 07, 2009	34.90	35.45	34.88	34.88	394,397	+0.74(+2.17%)
Jul 06, 2009	33.86	34.22	33.73	34.14	29,996	+0.05(+0.13%)
Jul 02, 2009	34.68	34.68	33.99	34.10	20,560	-1.10(-3.14%)

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.