Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	37.94	37.94	37.21	37.60	12,776	-0.60(-1.57%)
Sep 29, 2009	38.12	38.41	37.80	38.20	10,063	+0.83(+2.22%)
Sep 28, 2009	36.99	37.53	36.99	37.37	209,724	+0.22(+0.59%)
Sep 25, 2009	37.95	37.95	37.15	37.15	5,298	-0.95(-2.49%)
Sep 24, 2009	38.65	38.65	38.00	38.10	30,507	-0.95(-2.43%)
Sep 23, 2009	39.65	39.90	39.05	39.05	20,020	+0.05(+0.13%)
Sep 22, 2009	39.36	39.45	39.00	39.00	7,625	-0.20(-0.51%)
Sep 21, 2009	39.37	39.43	39.20	39.20	3,705	-1.60(-3.92%)
Sep 18, 2009	40.94	41.07	40.37	40.80	33,475	+0.40(+0.99%)
Sep 17, 2009	40.38	40.91	40.17	40.40	15,224	+0.30(+0.75%)
Sep 16, 2009	39.70	40.10	39.57	40.10	18,084	+1.14(+2.93%)
Sep 15, 2009	38.74	39.59	38.45	38.96	10,541	-0.50(-1.27%)
Sep 14, 2009	38.50	39.46	38.44	39.46	27,151	+0.86(+2.23%)
Sep 11, 2009	38.95	39.12	38.50	38.60	20,300	-0.60(-1.53%)
Sep 10, 2009	39.05	39.60	39.05	39.20	10,373	+0.10(+0.26%)
Sep 09, 2009	39.08	39.60	39.08	39.10	30,905	+1.05(+2.76%)
Sep 08, 2009	38.10	38.27	37.84	38.05	8,425	+0.65(+1.74%)
Sep 04, 2009	37.10	37.65	37.02	37.40	39,139	+1.10(+3.03%)
Sep 03, 2009	36.63	36.70	36.30	36.30	133,376	+0.29(+0.81%)
Sep 02, 2009	35.72	36.18	35.72	36.01	85,185	-0.16(-0.44%)
Sep 01, 2009	36.31	36.92	35.95	36.17	239,662	-0.83(-2.24%)
Aug 31, 2009	36.55	37.30	36.55	37.00	59,534	-0.25(-0.67%)
Aug 28, 2009	36.95	37.55	36.95	37.25	98,069	-0.05(-0.13%)
Aug 27, 2009	36.89	37.51	36.61	37.30	50,058	+0.50(+1.36%)
Aug 26, 2009	36.63	36.85	36.56	36.80	9,840	-0.06(-0.16%)
Aug 25, 2009	37.08	37.35	36.85	36.86	9,524	+0.06(+0.16%)
Aug 24, 2009	37.38	37.67	36.80	36.80	7,514	-0.10(-0.27%)
Aug 21, 2009	36.62	37.13	36.62	36.90	8,160	+0.49(+1.35%)
Aug 20, 2009	36.00	36.44	35.79	36.41	8,992	+0.93(+2.62%)
Aug 19, 2009	35.01	35.97	35.01	35.48	3,796	-0.47(-1.31%)
Aug 18, 2009	35.19	35.95	35.19	35.95	30,015	+0.20(+0.56%)
Aug 17, 2009	35.20	35.75	34.88	35.75	4,710	-0.35(-0.97%)
Aug 14, 2009	36.28	36.64	35.85	36.10	29,932	-0.16(-0.44%)
Aug 13, 2009	36.38	36.90	35.99	36.26	27,751	+1.11(+3.16%)
Aug 12, 2009	34.75	35.57	34.75	35.15	7,023	+0.55(+1.59%)
Aug 11, 2009	34.37	34.99	34.35	34.60	175,266	-0.47(-1.34%)
Aug 10, 2009	35.30	35.59	34.95	35.07	76,925	-0.64(-1.79%)
Aug 07, 2009	35.47	35.84	35.15	35.71	121,984	+0.06(+0.17%)
Aug 06, 2009	35.87	35.87	35.54	35.65	298,042	-0.33(-0.92%)
Aug 05, 2009	35.44	36.00	35.20	35.98	246,892	+0.79(+2.24%)
Aug 04, 2009	34.85	35.36	34.50	35.19	121,983	-0.79(-2.20%)
Aug 03, 2009	35.34	35.99	35.34	35.98	23,394	+1.29(+3.72%)
Jul 31, 2009	34.05	34.80	33.95	34.69	115,785	+1.09(+3.24%)
Jul 30, 2009	33.85	34.45	33.50	33.60	104,551	+2.55(+8.21%)
Jul 29, 2009	30.94	31.05	30.67	31.05	3,623	+0.61(+2.00%)
Jul 28, 2009	30.90	30.90	30.05	30.44	5,412	-0.36(-1.17%)
Jul 27, 2009	31.09	31.09	30.75	30.80	1,355	-0.20(-0.65%)
Jul 24, 2009	30.92	31.43	30.75	31.00	5,723	-0.28(-0.90%)
Jul 23, 2009	30.27	31.28	30.27	31.28	3,922	+0.48(+1.56%)
Jul 22, 2009	30.65	30.80	30.51	30.80	2,124	-0.20(-0.65%)
Jul 21, 2009	31.58	31.58	30.80	31.00	12,709	+0.49(+1.61%)
Jul 20, 2009	30.48	31.09	30.40	30.51	9,650	+0.76(+2.55%)
Jul 17, 2009	30.05	30.40	29.69	29.75	8,775	-1.20(-3.88%)
Jul 16, 2009	30.43	31.01	30.35	30.95	15,741	+0.33(+1.08%)
Jul 15, 2009	30.35	30.75	30.35	30.62	17,839	+1.26(+4.29%)
Jul 14, 2009	29.90	29.96	29.24	29.36	6,229	+0.36(+1.24%)
Jul 13, 2009	28.62	29.27	28.62	29.00	7,920	+0.36(+1.26%)
Jul 10, 2009	28.50	28.64	28.13	28.64	9,696	-0.16(-0.56%)
Jul 09, 2009	28.84	29.16	28.63	28.80	25,761	+0.36(+1.27%)
Jul 08, 2009	28.75	28.75	28.10	28.44	7,397	-0.61(-2.10%)
Jul 07, 2009	29.31	29.31	28.90	29.05	9,970	-0.35(-1.19%)
Jul 06, 2009	28.80	29.40	28.80	29.40	15,123	-0.40(-1.34%)
Jul 02, 2009	30.03	30.59	29.75	29.80	10,336	-0.69(-2.26%)

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.