Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	37.76	37.76	37.13	37.40	1,814,961	-0.20(-0.53%)
Sep 29, 2009	37.85	37.95	37.57	37.60	1,275,267	-0.16(-0.43%)
Sep 28, 2009	37.29	37.82	37.29	37.76	818,949	+0.61(+1.63%)
Sep 25, 2009	37.29	37.43	37.04	37.16	1,140,734	-0.18(-0.49%)
Sep 24, 2009	37.68	37.82	37.19	37.34	998,541	-0.33(-0.87%)
Sep 23, 2009	38.15	38.28	37.59	37.67	1,381,708	-0.45(-1.19%)
Sep 22, 2009	38.17	38.22	37.95	38.12	1,064,362	+0.23(+0.61%)
Sep 21, 2009	37.66	37.98	37.66	37.89	1,380,828	-0.10(-0.26%)
Sep 18, 2009	38.08	38.13	37.90	37.99	1,116,298	+0.09(+0.24%)
Sep 17, 2009	37.82	38.18	37.76	37.90	1,297,906	+0.25(+0.65%)
Sep 16, 2009	37.60	37.95	37.43	37.66	1,317,716	+0.24(+0.63%)
Sep 15, 2009	37.35	37.56	37.16	37.42	1,158,317	+0.07(+0.18%)
Sep 14, 2009	36.83	37.40	36.83	37.35	1,066,344	+0.14(+0.37%)
Sep 11, 2009	37.30	37.38	37.07	37.21	1,549,466	-0.05(-0.12%)
Sep 10, 2009	36.94	37.27	36.79	37.26	1,016,695	+0.34(+0.91%)
Sep 09, 2009	36.75	37.06	36.67	36.92	1,457,396	+0.20(+0.54%)
Sep 08, 2009	36.80	36.80	36.54	36.72	3,135,916	+0.33(+0.91%)
Sep 04, 2009	36.02	36.41	35.92	36.39	948,914	+0.49(+1.37%)
Sep 03, 2009	35.86	35.95	35.62	35.90	1,263,427	+0.23(+0.64%)
Sep 02, 2009	35.61	35.89	35.61	35.67	2,151,320	-0.12(-0.34%)
Sep 01, 2009	36.35	36.83	35.74	35.79	4,535,940	-0.84(-2.28%)
Aug 31, 2009	36.53	36.63	36.37	36.63	1,090,275	-0.21(-0.58%)
Aug 28, 2009	37.24	37.24	36.67	36.84	792,323	-0.10(-0.27%)
Aug 27, 2009	36.84	37.01	36.44	36.94	1,001,735	+0.11(+0.29%)
Aug 26, 2009	36.74	36.98	36.61	36.84	1,037,564	+0.05(+0.13%)
Aug 25, 2009	36.87	37.18	36.74	36.79	1,152,496	+0.06(+0.17%)
Aug 24, 2009	36.83	37.07	36.62	36.73	875,459	+0.07(+0.19%)
Aug 21, 2009	36.39	36.75	36.26	36.66	1,680,265	+0.62(+1.72%)
Aug 20, 2009	35.64	36.11	35.64	36.04	711,364	+0.37(+1.03%)
Aug 19, 2009	35.03	35.79	35.03	35.67	921,178	+0.29(+0.82%)
Aug 18, 2009	35.17	35.47	35.12	35.38	1,157,617	+0.11(+0.33%)
Aug 17, 2009	35.24	35.32	35.04	35.26	920,450	-0.63(-1.75%)
Aug 14, 2009	36.14	36.15	35.54	35.89	1,169,519	-0.25(-0.70%)
Aug 13, 2009	36.04	36.15	35.72	36.15	1,566,471	+0.28(+0.77%)
Aug 12, 2009	35.41	36.14	35.41	35.87	1,541,418	+0.37(+1.04%)
Aug 11, 2009	35.78	35.87	35.48	35.50	727,672	-0.45(-1.26%)
Aug 10, 2009	35.82	36.04	35.74	35.95	748,926	-0.05(-0.15%)
Aug 07, 2009	36.00	36.33	35.82	36.01	1,099,329	+0.40(+1.12%)
Aug 06, 2009	35.99	36.04	35.48	35.61	1,204,719	-0.27(-0.75%)
Aug 05, 2009	35.91	36.00	35.60	35.88	1,540,538	-0.04(-0.11%)
Aug 04, 2009	35.74	35.96	35.66	35.92	940,507	+0.07(+0.19%)
Aug 03, 2009	35.72	35.91	35.54	35.85	1,762,806	+0.48(+1.37%)
Jul 31, 2009	35.36	35.59	35.25	35.36	1,912,227	-0.03(-0.09%)
Jul 30, 2009	35.40	35.76	35.33	35.39	2,778,967	+0.42(+1.21%)
Jul 29, 2009	34.90	35.07	34.76	34.97	2,699,239	-0.15(-0.41%)
Jul 28, 2009	35.01	35.18	34.75	35.12	1,981,381	+0.08(+0.24%)
Jul 27, 2009	35.05	35.19	34.84	35.03	660,298	+0.04(+0.11%)
Jul 24, 2009	34.84	35.13	34.66	35.00	1,014,627	-0.01(-0.02%)
Jul 23, 2009	34.37	35.16	34.32	35.00	1,038,228	+0.71(+2.06%)
Jul 22, 2009	34.22	34.53	34.13	34.30	898,874	-0.04(-0.12%)
Jul 21, 2009	34.47	34.47	33.98	34.34	1,052,627	+0.18(+0.52%)
Jul 20, 2009	34.09	34.22	33.87	34.16	928,810	+0.25(+0.72%)
Jul 17, 2009	33.90	33.95	33.70	33.92	1,182,397	+0.00(+0.00%)
Jul 16, 2009	33.52	33.99	33.44	33.92	1,322,238	+0.31(+0.94%)
Jul 15, 2009	33.12	33.65	33.00	33.60	1,307,885	+0.97(+2.96%)
Jul 14, 2009	32.52	32.64	32.35	32.64	1,975,215	+0.17(+0.52%)
Jul 13, 2009	31.90	32.48	31.88	32.47	1,278,829	+0.77(+2.44%)
Jul 10, 2009	31.62	31.85	31.26	31.69	1,264,294	-0.10(-0.31%)
Jul 09, 2009	32.05	32.05	31.70	31.79	1,427,817	+0.05(+0.17%)
Jul 08, 2009	31.95	32.01	31.42	31.74	1,637,877	-0.02(-0.05%)
Jul 07, 2009	32.31	32.32	31.74	31.75	810,865	-0.61(-1.87%)
Jul 06, 2009	31.99	32.38	31.95	32.36	657,090	+0.08(+0.26%)
Jul 02, 2009	32.69	32.78	32.27	32.27	1,339,287	-0.83(-2.50%)

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.