Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	37.25	37.44	36.93	37.30	21,811,224	+0.01(+0.02%)
Sep 29, 2009	37.57	37.59	37.20	37.30	11,839,683	-0.41(-1.08%)
Sep 28, 2009	37.49	37.78	37.36	37.70	13,986,824	+0.34(+0.91%)
Sep 25, 2009	37.35	37.68	37.30	37.36	20,926,492	+0.11(+0.29%)
Sep 24, 2009	36.95	37.33	36.90	37.25	21,100,700	+0.38(+1.03%)
Sep 23, 2009	36.93	37.39	36.81	36.87	22,687,152	+0.01(+0.02%)
Sep 22, 2009	36.90	37.04	36.68	36.86	17,882,350	+0.09(+0.25%)
Sep 21, 2009	36.94	37.01	36.55	36.77	18,054,114	-0.14(-0.38%)
Sep 18, 2009	36.43	37.04	36.39	36.92	40,185,604	+1.01(+2.82%)
Sep 17, 2009	35.63	36.14	35.62	35.90	16,559,963	+0.62(+1.77%)
Sep 16, 2009	35.47	35.71	35.17	35.28	20,051,036	-0.16(-0.46%)
Sep 15, 2009	35.78	35.83	35.35	35.44	18,126,626	-0.17(-0.49%)
Sep 14, 2009	35.57	35.74	35.45	35.62	17,295,498	-0.22(-0.61%)
Sep 11, 2009	36.14	36.32	35.68	35.83	19,720,668	-0.26(-0.71%)
Sep 10, 2009	35.57	36.27	35.54	36.09	41,547,608	+1.47(+4.24%)
Sep 09, 2009	34.91	34.97	34.48	34.62	17,309,676	-0.28(-0.81%)
Sep 08, 2009	34.42	34.91	34.27	34.91	24,337,492	+0.86(+2.53%)
Sep 04, 2009	34.00	34.13	33.92	34.04	11,688,217	-0.01(-0.02%)
Sep 03, 2009	34.10	34.15	33.82	34.05	14,161,471	+0.05(+0.13%)
Sep 02, 2009	34.10	34.28	33.97	34.01	13,779,704	-0.16(-0.47%)
Sep 01, 2009	34.68	34.80	34.06	34.17	22,396,194	-0.68(-1.96%)
Aug 31, 2009	34.13	34.86	34.01	34.85	23,860,172	+0.59(+1.73%)
Aug 28, 2009	34.20	34.39	33.92	34.26	13,972,334	+0.08(+0.24%)
Aug 27, 2009	34.33	34.39	33.94	34.17	16,140,168	-0.19(-0.56%)
Aug 26, 2009	34.40	34.65	34.31	34.37	14,574,926	-0.03(-0.07%)
Aug 25, 2009	34.43	34.77	34.24	34.39	19,690,696	+0.04(+0.11%)
Aug 24, 2009	34.63	34.73	34.11	34.35	18,293,754	-0.15(-0.45%)
Aug 21, 2009	34.42	34.63	34.13	34.51	20,611,888	+0.36(+1.06%)
Aug 20, 2009	34.09	34.22	33.91	34.15	13,153,832	+0.14(+0.42%)
Aug 19, 2009	33.66	34.16	33.66	34.01	18,894,944	+0.23(+0.67%)
Aug 18, 2009	33.75	33.92	33.54	33.78	12,953,843	+0.09(+0.26%)
Aug 17, 2009	33.70	33.87	33.57	33.69	17,722,078	-0.04(-0.11%)
Aug 14, 2009	33.84	34.01	33.41	33.73	18,741,704	+0.05(+0.13%)
Aug 13, 2009	33.68	33.71	33.33	33.68	16,282,278	+0.14(+0.42%)
Aug 12, 2009	33.49	33.81	33.39	33.54	15,757,384	+0.10(+0.29%)
Aug 11, 2009	33.56	33.67	33.44	33.44	14,429,846	-0.15(-0.46%)
Aug 10, 2009	33.44	33.67	33.22	33.60	18,239,984	+0.09(+0.27%)
Aug 07, 2009	33.39	34.02	33.14	33.51	25,333,764	+0.37(+1.11%)
Aug 06, 2009	34.66	34.72	32.94	33.14	46,138,504	-1.58(-4.54%)
Aug 05, 2009	34.61	34.89	34.34	34.72	33,095,192	-1.00(-2.79%)
Aug 04, 2009	35.69	36.01	35.62	35.72	17,061,536	-0.06(-0.16%)
Aug 03, 2009	36.04	36.07	35.42	35.78	17,429,942	+0.03(+0.07%)
Jul 31, 2009	36.19	36.55	35.70	35.75	19,663,148	-0.46(-1.28%)
Jul 30, 2009	36.43	36.71	36.02	36.21	18,580,386	+0.07(+0.20%)
Jul 29, 2009	35.78	36.30	35.78	36.14	15,008,776	+0.26(+0.74%)
Jul 28, 2009	35.81	36.04	35.60	35.88	12,650,188	+0.03(+0.07%)
Jul 27, 2009	35.93	36.05	35.65	35.85	10,662,001	-0.11(-0.30%)
Jul 24, 2009	35.83	36.00	35.63	35.96	13,524,227	+0.44(+1.23%)
Jul 23, 2009	35.38	35.78	35.29	35.53	23,312,714	+0.19(+0.53%)
Jul 22, 2009	35.53	35.65	35.20	35.34	15,527,108	-0.12(-0.33%)
Jul 21, 2009	35.74	35.90	33.22	35.45	17,422,424	-0.04(-0.13%)
Jul 20, 2009	35.79	35.80	35.24	35.50	17,098,716	-0.23(-0.64%)
Jul 17, 2009	35.31	35.73	35.10	35.73	20,886,192	+0.45(+1.29%)
Jul 16, 2009	34.92	35.42	34.82	35.28	19,754,806	+0.36(+1.02%)
Jul 15, 2009	34.25	34.97	34.18	34.92	23,729,086	+0.71(+2.07%)
Jul 14, 2009	33.91	34.36	33.70	34.21	20,060,530	+0.36(+1.06%)
Jul 13, 2009	33.56	33.95	33.56	33.85	19,233,700	+0.49(+1.46%)
Jul 10, 2009	33.34	33.54	33.19	33.37	14,504,513	-0.12(-0.36%)
Jul 09, 2009	33.64	33.70	33.34	33.49	18,230,468	-0.15(-0.44%)
Jul 08, 2009	33.24	33.74	32.93	33.63	26,449,558	+0.47(+1.41%)
Jul 07, 2009	33.22	33.50	32.99	33.17	21,020,250	-0.17(-0.50%)
Jul 06, 2009	32.43	33.49	32.28	33.33	25,105,704	+0.68(+2.07%)
Jul 02, 2009	33.09	33.12	32.42	32.66	23,808,360	-0.57(-1.71%)

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.