Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	33.62	33.89	32.53	33.45	232,934	-0.09(-0.27%)
Sep 29, 2009	33.78	33.96	33.33	33.54	185,253	-0.30(-0.87%)
Sep 28, 2009	33.02	33.83	32.79	33.83	226,839	+1.05(+3.20%)
Sep 25, 2009	33.27	33.75	32.59	32.79	331,586	-0.87(-2.60%)
Sep 24, 2009	33.46	34.32	33.28	33.66	312,559	+0.16(+0.48%)
Sep 23, 2009	33.53	33.80	33.21	33.50	348,790	+0.15(+0.44%)
Sep 22, 2009	33.56	33.74	32.86	33.35	191,115	+0.02(+0.06%)
Sep 21, 2009	33.65	33.84	33.18	33.33	187,021	-0.55(-1.63%)
Sep 18, 2009	34.14	34.14	33.62	33.89	388,335	-0.12(-0.34%)
Sep 17, 2009	33.95	34.66	33.79	34.00	290,491	-0.12(-0.34%)
Sep 16, 2009	33.28	34.27	33.22	34.12	194,525	+0.96(+2.91%)
Sep 15, 2009	32.38	33.33	32.12	33.15	283,554	+0.62(+1.90%)
Sep 14, 2009	31.89	32.55	31.56	32.53	190,716	+0.44(+1.36%)
Sep 11, 2009	32.58	32.58	31.99	32.10	165,355	-0.51(-1.58%)
Sep 10, 2009	32.76	32.76	32.02	32.61	157,440	-0.03(-0.08%)
Sep 09, 2009	32.38	32.80	31.96	32.64	206,962	+0.26(+0.81%)
Sep 08, 2009	32.45	32.45	31.92	32.37	204,219	+0.11(+0.34%)
Sep 04, 2009	32.19	32.36	31.96	32.26	194,086	+0.02(+0.06%)
Sep 03, 2009	32.23	32.54	31.77	32.25	274,531	+0.17(+0.54%)
Sep 02, 2009	32.20	32.61	32.03	32.07	232,898	-0.22(-0.68%)
Sep 01, 2009	32.84	33.67	32.12	32.29	336,861	-0.79(-2.39%)
Aug 31, 2009	32.96	33.42	32.73	33.08	344,073	-0.11(-0.33%)
Aug 28, 2009	33.91	34.08	32.95	33.19	261,334	-0.51(-1.53%)
Aug 27, 2009	33.84	34.00	33.37	33.71	243,357	-0.31(-0.91%)
Aug 26, 2009	33.54	34.19	33.34	34.01	397,344	+0.33(+0.97%)
Aug 25, 2009	33.22	33.92	32.89	33.69	291,341	+0.82(+2.49%)
Aug 24, 2009	33.42	33.63	32.70	32.87	233,855	-0.57(-1.69%)
Aug 21, 2009	32.77	33.44	32.24	33.44	440,180	+1.05(+3.26%)
Aug 20, 2009	32.18	32.44	31.94	32.38	175,529	+0.24(+0.74%)
Aug 19, 2009	31.38	32.28	31.38	32.14	154,540	+0.55(+1.73%)
Aug 18, 2009	31.71	32.10	31.53	31.60	143,757	-0.14(-0.45%)
Aug 17, 2009	32.31	32.51	31.74	31.74	225,600	-0.95(-2.89%)
Aug 14, 2009	33.54	33.60	32.25	32.68	248,474	-0.90(-2.68%)
Aug 13, 2009	33.91	33.98	33.07	33.58	160,285	-0.08(-0.25%)
Aug 12, 2009	33.45	34.19	33.45	33.67	147,897	+0.14(+0.40%)
Aug 11, 2009	34.11	34.46	33.08	33.53	134,421	-0.84(-2.43%)
Aug 10, 2009	34.46	35.19	33.75	34.37	189,959	-0.40(-1.15%)
Aug 07, 2009	34.21	35.08	33.98	34.77	292,541	+1.18(+3.52%)
Aug 06, 2009	34.12	34.49	32.96	33.58	240,303	-0.60(-1.77%)
Aug 05, 2009	34.39	34.73	33.88	34.19	219,303	-0.31(-0.89%)
Aug 04, 2009	33.63	34.73	33.51	34.50	232,243	+0.57(+1.67%)
Aug 03, 2009	33.87	34.09	33.18	33.93	212,518	+0.32(+0.94%)
Jul 31, 2009	33.34	34.06	33.17	33.62	232,453	+0.06(+0.17%)
Jul 30, 2009	33.20	33.74	32.31	33.56	273,346	+0.60(+1.81%)
Jul 29, 2009	32.95	33.38	32.19	32.96	209,112	-0.16(-0.49%)
Jul 28, 2009	32.78	33.73	32.01	33.12	508,154	+0.46(+1.42%)
Jul 27, 2009	31.13	32.68	30.88	32.66	583,835	+1.52(+4.90%)
Jul 24, 2009	31.00	31.43	30.65	31.13	365,309	-0.10(-0.31%)
Jul 23, 2009	29.47	31.34	29.37	31.23	567,771	+1.61(+5.43%)
Jul 22, 2009	29.51	30.02	29.22	29.62	271,363	-0.16(-0.54%)
Jul 21, 2009	30.57	30.57	29.40	29.78	290,970	-0.67(-2.20%)
Jul 20, 2009	30.62	30.77	29.95	30.45	330,307	+0.17(+0.57%)
Jul 17, 2009	31.09	31.29	30.06	30.28	458,049	-0.66(-2.14%)
Jul 16, 2009	31.45	31.45	30.12	30.94	333,735	+0.12(+0.38%)
Jul 15, 2009	31.67	31.67	30.53	30.82	1,112,773	-0.19(-0.60%)
Jul 14, 2009	31.91	31.91	30.84	31.01	402,003	-1.01(-3.15%)
Jul 13, 2009	31.37	32.02	31.06	32.02	508,735	+1.08(+3.49%)
Jul 10, 2009	31.33	31.33	30.66	30.94	411,846	-0.21(-0.66%)
Jul 09, 2009	31.26	31.78	31.07	31.15	355,314	+0.25(+0.81%)
Jul 08, 2009	31.14	31.52	30.29	30.89	522,896	-0.13(-0.41%)
Jul 07, 2009	30.97	31.24	30.19	31.02	608,526	+0.35(+1.15%)
Jul 06, 2009	30.32	30.79	29.97	30.67	497,455	+0.15(+0.48%)
Jul 02, 2009	31.45	31.48	30.44	30.52	927,179	-1.39(-4.35%)

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.