Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	35.67	35.80	34.98	35.41	8,475,540	-0.19(-0.55%)
Sep 29, 2009	36.27	36.29	35.54	35.60	5,068,833	-0.59(-1.64%)
Sep 28, 2009	35.78	36.32	35.56	36.20	4,352,655	+0.57(+1.61%)
Sep 25, 2009	36.37	36.44	35.31	35.62	6,406,085	-0.78(-2.14%)
Sep 24, 2009	36.49	36.74	36.09	36.40	5,686,735	-0.12(-0.33%)
Sep 23, 2009	36.77	37.26	36.46	36.52	4,989,694	-0.24(-0.67%)
Sep 22, 2009	36.96	36.96	36.56	36.76	5,772,076	+0.07(+0.19%)
Sep 21, 2009	36.76	36.91	36.31	36.69	4,693,620	-0.16(-0.43%)
Sep 18, 2009	37.01	37.16	36.69	36.85	8,079,400	-0.04(-0.12%)
Sep 17, 2009	36.81	37.37	36.55	36.89	6,583,047	-0.05(-0.14%)
Sep 16, 2009	37.39	37.39	36.79	36.95	7,158,939	-0.23(-0.62%)
Sep 15, 2009	37.17	37.31	36.91	37.18	7,480,478	+0.06(+0.17%)
Sep 14, 2009	36.71	37.16	36.51	37.11	7,489,806	+0.24(+0.66%)
Sep 11, 2009	36.27	36.94	36.04	36.87	19,634,396	+1.57(+4.44%)
Sep 10, 2009	34.91	35.47	34.83	35.30	9,227,022	+0.55(+1.57%)
Sep 09, 2009	34.58	34.95	34.34	34.76	10,586,662	+0.83(+2.46%)
Sep 08, 2009	33.80	34.05	33.47	33.92	5,926,433	+0.18(+0.54%)
Sep 04, 2009	33.18	33.77	33.08	33.74	4,648,594	+0.61(+1.86%)
Sep 03, 2009	33.16	33.33	32.71	33.13	6,409,298	+0.05(+0.15%)
Sep 02, 2009	32.88	33.24	32.64	33.08	6,063,280	+0.13(+0.40%)
Sep 01, 2009	33.48	34.00	32.88	32.94	6,536,677	-0.58(-1.72%)
Aug 31, 2009	33.52	33.66	33.16	33.52	5,540,415	-0.16(-0.47%)
Aug 28, 2009	33.99	34.17	33.46	33.68	4,886,695	-0.15(-0.44%)
Aug 27, 2009	33.74	34.08	33.33	33.83	4,625,634	-0.04(-0.11%)
Aug 26, 2009	34.05	34.15	33.63	33.87	5,289,630	-0.23(-0.66%)
Aug 25, 2009	33.72	34.19	33.64	34.09	6,643,779	+0.53(+1.59%)
Aug 24, 2009	33.60	33.83	33.38	33.56	4,090,636	-0.06(-0.19%)
Aug 21, 2009	33.36	33.68	33.23	33.62	8,225,443	+0.53(+1.61%)
Aug 20, 2009	33.03	33.18	32.76	33.09	5,095,050	+0.28(+0.84%)
Aug 19, 2009	32.40	33.18	32.40	32.81	5,532,858	+0.12(+0.36%)
Aug 18, 2009	32.44	32.80	32.27	32.69	5,499,491	+0.13(+0.41%)
Aug 17, 2009	33.01	33.07	32.28	32.56	6,787,135	-0.72(-2.16%)
Aug 14, 2009	33.67	33.81	32.96	33.28	5,446,865	-0.37(-1.09%)
Aug 13, 2009	34.07	34.17	33.40	33.65	5,793,839	-0.25(-0.75%)
Aug 12, 2009	33.39	34.22	33.10	33.90	6,413,362	+0.54(+1.62%)
Aug 11, 2009	33.37	33.54	33.01	33.36	4,643,607	-0.04(-0.11%)
Aug 10, 2009	33.43	33.61	33.22	33.40	3,724,327	-0.24(-0.72%)
Aug 07, 2009	33.38	33.88	33.29	33.64	6,233,498	+0.54(+1.63%)
Aug 06, 2009	33.43	33.51	32.96	33.10	4,531,593	-0.27(-0.82%)
Aug 05, 2009	33.74	33.76	32.91	33.37	5,250,327	-0.11(-0.32%)
Aug 04, 2009	33.68	33.93	33.40	33.48	4,340,892	-0.30(-0.88%)
Aug 03, 2009	33.71	33.96	33.06	33.78	5,586,507	+0.37(+1.12%)
Jul 31, 2009	33.35	33.57	33.19	33.40	5,539,846	+0.07(+0.21%)
Jul 30, 2009	33.35	33.60	32.98	33.34	6,957,730	+0.42(+1.28%)
Jul 29, 2009	33.09	33.31	32.69	32.91	6,305,608	-0.34(-1.01%)
Jul 28, 2009	33.45	33.51	32.83	33.25	5,536,413	-0.38(-1.13%)
Jul 27, 2009	33.39	33.73	33.07	33.63	5,750,122	+0.43(+1.29%)
Jul 24, 2009	33.15	33.38	32.71	33.20	1,817	-0.07(-0.21%)
Jul 23, 2009	31.83	33.57	31.58	33.27	12,438,022	+0.75(+2.31%)
Jul 22, 2009	32.27	33.29	32.27	32.51	8,160,315	+0.01(+0.02%)
Jul 21, 2009	32.89	33.12	32.15	32.51	6,060,737	-0.29(-0.87%)
Jul 20, 2009	32.53	32.90	32.43	32.79	6,248,454	+0.36(+1.11%)
Jul 17, 2009	32.69	32.91	32.27	32.43	8,312,005	-0.47(-1.44%)
Jul 16, 2009	31.37	33.20	31.26	32.91	12,557,091	+1.49(+4.75%)
Jul 15, 2009	31.17	31.48	30.90	31.41	7,233,775	+0.59(+1.92%)
Jul 14, 2009	30.53	30.88	30.28	30.82	5,725,843	+0.10(+0.32%)
Jul 13, 2009	30.21	30.74	30.21	30.72	6,159,529	+0.53(+1.75%)
Jul 10, 2009	29.61	30.33	29.55	30.20	6,085,455	+0.34(+1.15%)
Jul 09, 2009	29.98	30.21	29.72	29.85	6,398,895	+0.09(+0.29%)
Jul 08, 2009	29.85	29.98	29.08	29.77	12,111,358	+0.10(+0.34%)
Jul 07, 2009	30.54	30.57	29.59	29.67	7,357,824	-0.88(-2.89%)
Jul 06, 2009	30.00	30.57	29.93	30.55	7,078,619	+0.34(+1.11%)
Jul 02, 2009	31.17	31.25	30.21	30.21	7,121,366	-1.40(-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.