Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	35.66	35.80	34.97	35.40	8,477,481	-0.19(-0.55%)
Sep 29, 2009	36.26	36.28	35.53	35.59	5,069,994	-0.59(-1.64%)
Sep 28, 2009	35.77	36.31	35.55	36.19	4,353,652	+0.57(+1.61%)
Sep 25, 2009	36.36	36.43	35.31	35.61	6,407,552	-0.78(-2.14%)
Sep 24, 2009	36.49	36.74	36.08	36.39	5,688,037	-0.12(-0.33%)
Sep 23, 2009	36.76	37.25	36.45	36.51	4,990,837	-0.24(-0.66%)
Sep 22, 2009	36.96	36.96	36.55	36.75	5,773,398	+0.07(+0.19%)
Sep 21, 2009	36.75	36.90	36.30	36.69	4,694,695	-0.16(-0.43%)
Sep 18, 2009	37.00	37.16	36.68	36.84	8,081,251	-0.04(-0.12%)
Sep 17, 2009	36.80	37.36	36.54	36.89	6,584,555	-0.05(-0.14%)
Sep 16, 2009	37.38	37.38	36.79	36.94	7,160,578	-0.23(-0.62%)
Sep 15, 2009	37.16	37.30	36.90	37.17	7,482,192	+0.06(+0.17%)
Sep 14, 2009	36.70	37.16	36.50	37.11	7,491,522	+0.24(+0.66%)
Sep 11, 2009	36.26	36.93	36.03	36.86	19,638,892	+1.57(+4.44%)
Sep 10, 2009	34.90	35.46	34.82	35.29	9,229,136	+0.55(+1.57%)
Sep 09, 2009	34.57	34.94	34.33	34.75	10,589,087	+0.83(+2.46%)
Sep 08, 2009	33.79	34.04	33.46	33.91	5,927,791	+0.18(+0.54%)
Sep 04, 2009	33.18	33.76	33.07	33.73	4,649,659	+0.61(+1.85%)
Sep 03, 2009	33.15	33.33	32.70	33.12	6,410,766	+0.05(+0.15%)
Sep 02, 2009	32.87	33.23	32.64	33.07	6,064,669	+0.13(+0.40%)
Sep 01, 2009	33.47	34.00	32.87	32.94	6,538,174	-0.58(-1.72%)
Aug 31, 2009	33.51	33.65	33.15	33.51	5,541,684	-0.16(-0.47%)
Aug 28, 2009	33.98	34.17	33.45	33.67	4,887,814	-0.15(-0.44%)
Aug 27, 2009	33.73	34.07	33.32	33.82	4,626,693	-0.04(-0.11%)
Aug 26, 2009	34.05	34.14	33.63	33.86	5,290,842	-0.23(-0.66%)
Aug 25, 2009	33.71	34.18	33.64	34.08	6,645,301	+0.53(+1.59%)
Aug 24, 2009	33.60	33.82	33.38	33.55	4,091,573	-0.06(-0.19%)
Aug 21, 2009	33.36	33.68	33.23	33.61	8,227,327	+0.53(+1.61%)
Aug 20, 2009	33.02	33.17	32.75	33.08	5,096,217	+0.28(+0.84%)
Aug 19, 2009	32.39	33.17	32.39	32.81	5,534,125	+0.12(+0.36%)
Aug 18, 2009	32.43	32.79	32.26	32.69	5,500,751	+0.13(+0.41%)
Aug 17, 2009	33.00	33.07	32.28	32.55	6,788,689	-0.72(-2.16%)
Aug 14, 2009	33.66	33.80	32.95	33.27	5,448,113	-0.37(-1.09%)
Aug 13, 2009	34.06	34.17	33.40	33.64	5,795,165	-0.25(-0.75%)
Aug 12, 2009	33.38	34.21	33.09	33.89	6,414,831	+0.54(+1.62%)
Aug 11, 2009	33.36	33.53	33.00	33.35	4,644,671	-0.04(-0.11%)
Aug 10, 2009	33.43	33.61	33.21	33.39	3,725,180	-0.24(-0.72%)
Aug 07, 2009	33.38	33.87	33.28	33.63	6,234,925	+0.54(+1.63%)
Aug 06, 2009	33.43	33.50	32.95	33.09	4,532,631	-0.27(-0.82%)
Aug 05, 2009	33.73	33.75	32.90	33.36	5,251,529	-0.11(-0.33%)
Aug 04, 2009	33.67	33.92	33.39	33.47	4,341,886	-0.30(-0.88%)
Aug 03, 2009	33.70	33.95	33.05	33.77	5,587,787	+0.37(+1.12%)
Jul 31, 2009	33.35	33.56	33.18	33.40	5,541,114	+0.07(+0.21%)
Jul 30, 2009	33.35	33.59	32.97	33.33	6,959,323	+0.42(+1.28%)
Jul 29, 2009	33.09	33.30	32.69	32.90	6,307,052	-0.34(-1.01%)
Jul 28, 2009	33.44	33.50	32.82	33.24	5,537,681	-0.38(-1.13%)
Jul 27, 2009	33.38	33.72	33.06	33.62	5,751,439	+0.43(+1.29%)
Jul 24, 2009	33.14	33.38	32.70	33.19	1,818	-0.07(-0.21%)
Jul 23, 2009	31.82	33.56	31.57	33.26	12,440,870	+0.75(+2.31%)
Jul 22, 2009	32.26	33.28	32.26	32.51	8,162,184	+0.01(+0.02%)
Jul 21, 2009	32.88	33.11	32.14	32.50	6,062,125	-0.29(-0.87%)
Jul 20, 2009	32.53	32.89	32.43	32.79	6,249,885	+0.36(+1.11%)
Jul 17, 2009	32.68	32.90	32.26	32.43	8,313,908	-0.47(-1.44%)
Jul 16, 2009	31.36	33.20	31.26	32.90	12,559,966	+1.49(+4.75%)
Jul 15, 2009	31.16	31.48	30.90	31.41	7,235,432	+0.59(+1.92%)
Jul 14, 2009	30.52	30.87	30.27	30.82	5,727,155	+0.10(+0.32%)
Jul 13, 2009	30.21	30.73	30.20	30.72	6,160,939	+0.53(+1.75%)
Jul 10, 2009	29.60	30.32	29.54	30.19	6,086,848	+0.34(+1.15%)
Jul 09, 2009	29.97	30.20	29.71	29.85	6,400,361	+0.09(+0.29%)
Jul 08, 2009	29.84	29.98	29.08	29.76	12,114,131	+0.10(+0.34%)
Jul 07, 2009	30.54	30.56	29.58	29.66	7,359,509	-0.88(-2.89%)
Jul 06, 2009	29.99	30.57	29.92	30.54	7,080,240	+0.34(+1.11%)
Jul 02, 2009	31.16	31.25	30.21	30.21	7,122,996	-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.