Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	33.40	33.78	32.92	33.23	12,246	-0.28(-0.84%)
Sep 29, 2009	33.50	33.79	33.24	33.51	7,006	+0.31(+0.93%)
Sep 28, 2009	32.50	33.40	32.50	33.20	5,562	+1.21(+3.78%)
Sep 25, 2009	32.30	32.31	31.55	31.99	20,838	-0.45(-1.39%)
Sep 24, 2009	33.31	33.31	32.04	32.44	4,480	+0.19(+0.59%)
Sep 23, 2009	33.10	33.29	32.04	32.25	49,635	-1.12(-3.36%)
Sep 22, 2009	32.30	33.39	32.30	33.37	14,890	+0.68(+2.08%)
Sep 21, 2009	32.30	32.70	31.93	32.69	7,764	-0.86(-2.56%)
Sep 18, 2009	34.07	34.15	33.40	33.55	33,594	-2.05(-5.76%)
Sep 17, 2009	35.80	36.10	35.01	35.60	6,881	-0.80(-2.20%)
Sep 16, 2009	35.89	36.42	35.28	36.40	14,766	+0.32(+0.89%)
Sep 15, 2009	35.90	36.08	35.42	36.08	11,025	-0.52(-1.42%)
Sep 14, 2009	36.65	37.20	36.50	36.60	13,158	-0.65(-1.74%)
Sep 11, 2009	37.04	37.94	37.04	37.25	9,224	+1.10(+3.04%)
Sep 10, 2009	35.57	36.15	35.16	36.15	2,144	+0.85(+2.41%)
Sep 09, 2009	35.50	35.50	34.74	35.30	3,443	-0.10(-0.28%)
Sep 08, 2009	35.69	35.69	34.85	35.40	8,388	+0.50(+1.43%)
Sep 04, 2009	35.05	35.05	34.00	34.90	16,467	-0.45(-1.27%)
Sep 03, 2009	35.20	35.75	34.60	35.35	6,975	-1.26(-3.44%)
Sep 02, 2009	35.75	36.63	35.53	36.61	5,402	+1.41(+4.01%)
Sep 01, 2009	37.05	37.05	35.15	35.20	28,977	-3.70(-9.51%)
Aug 31, 2009	39.21	39.21	38.70	38.90	5,420	+0.05(+0.13%)
Aug 28, 2009	39.55	39.65	38.70	38.85	5,654	-1.65(-4.07%)
Aug 27, 2009	39.90	40.55	39.60	40.50	19,580	+0.59(+1.48%)
Aug 26, 2009	40.20	40.26	39.67	39.91	18,877	-1.44(-3.48%)
Aug 25, 2009	41.00	41.47	40.29	41.35	42,465	-1.09(-2.57%)
Aug 24, 2009	42.95	42.95	42.00	42.44	19,071	-1.76(-3.98%)
Aug 21, 2009	43.30	45.00	43.00	44.20	44,991	+3.20(+7.80%)
Aug 20, 2009	40.60	42.33	40.02	41.00	36,759	-0.51(-1.23%)
Aug 19, 2009	41.40	42.60	38.00	41.51	25,022	-6.54(-13.61%)
Aug 18, 2009	47.50	48.51	47.00	48.05	9,244	-0.75(-1.54%)
Aug 17, 2009	50.45	50.45	48.55	48.80	39,249	-6.25(-11.35%)
Aug 14, 2009	59.75	59.75	47.10	55.05	77,942	-10.00(-15.37%)
Aug 13, 2009	64.73	65.05	64.50	65.05	5,239	+1.00(+1.56%)
Aug 12, 2009	63.31	64.90	63.31	64.05	7,697	+0.22(+0.34%)
Aug 11, 2009	64.35	64.80	63.71	63.83	3,774	-2.56(-3.86%)
Aug 10, 2009	67.45	67.45	65.90	66.39	9,602	-5.60(-7.78%)
Aug 07, 2009	70.56	72.00	70.56	71.99	2,133	+3.49(+5.09%)
Aug 06, 2009	67.75	69.55	66.77	68.50	35,860	+0.06(+0.09%)
Aug 05, 2009	70.71	70.71	67.05	68.44	12,803	-3.56(-4.94%)
Aug 04, 2009	73.02	73.18	72.00	72.00	11,593	-1.75(-2.37%)
Aug 03, 2009	73.29	73.79	73.03	73.75	1,656	+1.21(+1.67%)
Jul 31, 2009	72.85	73.20	71.64	72.54	2,022	+0.29(+0.40%)
Jul 30, 2009	71.30	72.25	71.04	72.25	8,117	+3.85(+5.63%)
Jul 29, 2009	72.35	72.75	66.80	68.40	5,266	-3.86(-5.34%)
Jul 28, 2009	74.10	74.10	71.85	72.26	2,188	+0.26(+0.36%)
Jul 27, 2009	72.90	73.55	71.96	72.00	4,352	-3.00(-4.00%)
Jul 24, 2009	72.90	75.00	72.90	75.00	2,350	+2.93(+4.07%)
Jul 23, 2009	70.55	72.89	70.55	72.07	5,828	+0.13(+0.18%)
Jul 22, 2009	70.85	72.09	70.60	71.94	1,085	+1.81(+2.58%)
Jul 21, 2009	71.65	71.65	69.00	70.13	5,157	+3.32(+4.97%)
Jul 20, 2009	65.82	67.50	65.38	66.81	2,056	-3.64(-5.17%)
Jul 17, 2009	72.50	72.50	70.16	70.45	4,375	-1.31(-1.83%)
Jul 16, 2009	71.61	72.55	71.10	71.76	2,198	+0.17(+0.24%)
Jul 15, 2009	69.05	71.59	68.48	71.59	9,099	+6.74(+10.39%)
Jul 14, 2009	63.35	64.85	63.05	64.85	5,588	+3.60(+5.88%)
Jul 13, 2009	60.17	62.25	60.17	61.25	3,499	+1.27(+2.12%)
Jul 10, 2009	60.60	60.60	58.90	59.98	1,184	-1.02(-1.67%)
Jul 09, 2009	60.33	61.33	60.15	61.00	4,017	+0.85(+1.41%)
Jul 08, 2009	60.02	60.33	59.36	60.15	6,469	-0.50(-0.82%)
Jul 07, 2009	62.98	63.07	60.65	60.65	3,628	-2.69(-4.25%)
Jul 06, 2009	63.21	63.86	62.82	63.34	3,993	-0.86(-1.34%)
Jul 02, 2009	65.65	65.65	63.90	64.20	4,154	-5.75(-8.22%)

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.