Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	36.48	36.62	35.78	36.21	8,287,694	-0.20(-0.55%)
Sep 29, 2009	37.09	37.12	36.35	36.41	4,956,491	-0.61(-1.64%)
Sep 28, 2009	36.59	37.14	36.37	37.02	4,256,186	+0.59(+1.61%)
Sep 25, 2009	37.19	37.26	36.12	36.43	6,264,105	-0.80(-2.14%)
Sep 24, 2009	37.32	37.58	36.90	37.22	5,560,698	-0.12(-0.33%)
Sep 23, 2009	37.60	38.11	37.29	37.35	4,879,106	-0.25(-0.67%)
Sep 22, 2009	37.80	37.80	37.38	37.60	5,644,148	+0.07(+0.19%)
Sep 21, 2009	37.60	37.74	37.13	37.53	4,589,595	-0.16(-0.43%)
Sep 18, 2009	37.85	38.01	37.52	37.69	7,900,335	-0.04(-0.12%)
Sep 17, 2009	37.64	38.21	37.38	37.73	6,437,146	-0.05(-0.14%)
Sep 16, 2009	38.24	38.24	37.63	37.78	7,000,274	-0.24(-0.62%)
Sep 15, 2009	38.01	38.15	37.74	38.02	7,314,687	+0.06(+0.17%)
Sep 14, 2009	37.54	38.01	37.34	37.96	7,323,808	+0.25(+0.66%)
Sep 11, 2009	37.09	37.78	36.85	37.71	19,199,234	+1.60(+4.44%)
Sep 10, 2009	35.70	36.27	35.62	36.10	9,022,522	+0.56(+1.57%)
Sep 09, 2009	35.36	35.74	35.11	35.54	10,352,028	+0.85(+2.46%)
Sep 08, 2009	34.56	34.82	34.23	34.69	5,795,085	+0.19(+0.54%)
Sep 04, 2009	33.93	34.54	33.83	34.51	4,545,566	+0.63(+1.85%)
Sep 03, 2009	33.91	34.09	33.45	33.88	6,267,248	+0.05(+0.15%)
Sep 02, 2009	33.63	33.99	33.38	33.83	5,928,899	+0.13(+0.40%)
Sep 01, 2009	34.24	34.77	33.62	33.69	6,391,803	-0.59(-1.72%)
Aug 31, 2009	34.27	34.42	33.91	34.28	5,417,621	-0.16(-0.47%)
Aug 28, 2009	34.76	34.95	34.22	34.44	4,778,390	-0.15(-0.44%)
Aug 27, 2009	34.51	34.85	34.08	34.60	4,523,115	-0.04(-0.11%)
Aug 26, 2009	34.83	34.92	34.40	34.63	5,172,395	-0.23(-0.66%)
Aug 25, 2009	34.48	34.96	34.41	34.86	6,496,532	+0.55(+1.59%)
Aug 24, 2009	34.36	34.60	34.14	34.32	3,999,975	-0.06(-0.19%)
Aug 21, 2009	34.12	34.45	33.99	34.38	8,043,140	+0.55(+1.61%)
Aug 20, 2009	33.78	33.93	33.50	33.84	4,982,127	-0.01(-0.02%)
Aug 19, 2009	33.42	34.22	33.42	33.85	5,364,105	+0.12(+0.36%)
Aug 18, 2009	33.46	33.83	33.28	33.72	5,331,756	+0.14(+0.41%)
Aug 17, 2009	34.04	34.11	33.30	33.59	6,580,126	-0.74(-2.16%)
Aug 14, 2009	34.73	34.87	33.99	34.33	5,280,735	-0.38(-1.09%)
Aug 13, 2009	35.14	35.25	34.45	34.70	5,617,126	-0.26(-0.75%)
Aug 12, 2009	34.44	35.29	34.14	34.97	6,217,754	+0.56(+1.62%)
Aug 11, 2009	34.42	34.60	34.05	34.41	4,501,976	-0.04(-0.11%)
Aug 10, 2009	34.49	34.67	34.26	34.45	3,610,734	-0.25(-0.72%)
Aug 07, 2009	34.44	34.95	34.34	34.70	6,043,375	+0.56(+1.63%)
Aug 06, 2009	34.49	34.56	34.00	34.14	4,393,379	-0.28(-0.82%)
Aug 05, 2009	34.80	34.82	33.95	34.42	5,090,191	-0.11(-0.33%)
Aug 04, 2009	34.74	35.00	34.45	34.53	4,208,494	-0.31(-0.88%)
Aug 03, 2009	34.77	35.02	34.10	34.84	5,416,118	+0.39(+1.12%)
Jul 31, 2009	34.40	34.63	34.23	34.45	5,370,880	+0.07(+0.21%)
Jul 30, 2009	34.40	34.66	34.02	34.38	6,745,518	+0.44(+1.28%)
Jul 29, 2009	34.13	34.36	33.72	33.95	6,113,286	-0.35(-1.01%)
Jul 28, 2009	34.50	34.56	33.86	34.29	5,367,552	-0.39(-1.13%)
Jul 27, 2009	34.44	34.79	34.11	34.69	5,574,743	+0.44(+1.29%)
Jul 24, 2009	34.19	34.44	33.74	34.24	1,762	-0.07(-0.21%)
Jul 23, 2009	32.83	34.63	32.58	34.31	12,058,660	+0.78(+2.31%)
Jul 22, 2009	33.28	34.33	33.28	33.54	7,911,424	+0.01(+0.02%)
Jul 21, 2009	33.92	34.16	33.16	33.53	5,875,883	-0.29(-0.87%)
Jul 20, 2009	33.56	33.93	33.45	33.83	6,057,875	+0.37(+1.11%)
Jul 17, 2009	33.72	33.94	33.29	33.45	8,058,487	-0.49(-1.44%)
Jul 16, 2009	32.36	34.25	32.25	33.94	12,174,098	+1.54(+4.75%)
Jul 15, 2009	32.15	32.47	31.88	32.40	7,013,144	+0.61(+1.92%)
Jul 14, 2009	31.49	31.85	31.23	31.79	5,551,204	+0.10(+0.32%)
Jul 13, 2009	31.16	31.70	31.16	31.69	5,971,662	+0.55(+1.75%)
Jul 10, 2009	30.54	31.28	30.48	31.15	5,899,847	+0.35(+1.15%)
Jul 09, 2009	30.92	31.16	30.65	30.79	6,203,728	+0.09(+0.29%)
Jul 08, 2009	30.79	30.93	30.00	30.70	11,741,960	+0.10(+0.34%)
Jul 07, 2009	31.50	31.53	30.52	30.60	7,133,409	-0.91(-2.89%)
Jul 06, 2009	30.94	31.54	30.87	31.51	6,862,720	+0.35(+1.11%)
Jul 02, 2009	32.15	32.24	31.16	31.16	6,904,163	-1.44(-4.42%)

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.