Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	37.71	38.15	37.00	37.90	1,217,776	+0.11(+0.29%)
Sep 29, 2009	37.68	38.00	37.20	37.79	1,704,835	+0.10(+0.27%)
Sep 28, 2009	36.65	37.77	36.40	37.69	1,109,372	+1.30(+3.57%)
Sep 25, 2009	36.13	36.87	35.97	36.39	947,962	+0.36(+1.00%)
Sep 24, 2009	36.56	36.65	35.51	36.03	992,135	-0.47(-1.29%)
Sep 23, 2009	37.24	37.24	36.32	36.50	1,087,462	-0.48(-1.30%)
Sep 22, 2009	38.17	38.17	36.83	36.98	1,401,625	-1.13(-2.97%)
Sep 21, 2009	37.45	38.21	37.27	38.11	1,161,424	+0.56(+1.49%)
Sep 18, 2009	37.89	38.19	37.25	37.55	2,454,420	-0.40(-1.05%)
Sep 17, 2009	37.25	38.50	37.14	37.95	1,842,260	+0.75(+2.02%)
Sep 16, 2009	36.91	37.21	36.44	37.20	1,694,765	+0.22(+0.59%)
Sep 15, 2009	36.76	37.08	36.28	36.98	1,014,784	+0.08(+0.22%)
Sep 14, 2009	35.76	36.91	35.75	36.90	899,309	+0.98(+2.73%)
Sep 11, 2009	36.05	36.45	35.62	35.92	1,518,404	-0.12(-0.33%)
Sep 10, 2009	36.90	37.07	35.81	36.04	2,100,204	-0.88(-2.38%)
Sep 09, 2009	36.69	37.31	36.54	36.92	1,414,640	+0.21(+0.57%)
Sep 08, 2009	36.31	36.81	35.87	36.71	933,922	+0.39(+1.07%)
Sep 04, 2009	36.08	36.58	35.66	36.32	986,312	+0.37(+1.03%)
Sep 03, 2009	36.07	36.07	35.33	35.95	1,151,846	+0.10(+0.28%)
Sep 02, 2009	36.86	37.00	35.79	35.85	1,412,423	-1.02(-2.77%)
Sep 01, 2009	37.17	38.25	36.57	36.87	1,531,837	-0.54(-1.44%)
Aug 31, 2009	36.94	37.45	36.48	37.41	1,717,485	+0.07(+0.19%)
Aug 28, 2009	37.40	37.64	36.82	37.34	802,173	-0.03(-0.08%)
Aug 27, 2009	36.87	37.40	36.15	37.37	1,470,338	+0.61(+1.66%)
Aug 26, 2009	36.32	37.05	36.32	36.76	1,057,323	+0.02(+0.05%)
Aug 25, 2009	36.73	37.02	36.47	36.74	1,246,454	-0.07(-0.19%)
Aug 24, 2009	37.15	37.15	36.40	36.81	917,514	-0.35(-0.94%)
Aug 21, 2009	36.46	37.29	36.07	37.16	1,630,206	+0.84(+2.31%)
Aug 20, 2009	36.12	36.34	35.77	36.32	913,480	+0.23(+0.64%)
Aug 19, 2009	34.31	36.09	34.26	36.09	1,893,735	+1.53(+4.43%)
Aug 18, 2009	33.82	34.60	33.19	34.56	1,527,257	+0.80(+2.37%)
Aug 17, 2009	33.82	34.00	33.50	33.76	1,369,318	-0.56(-1.63%)
Aug 14, 2009	34.33	34.87	33.83	34.32	983,512	-0.18(-0.52%)
Aug 13, 2009	34.11	34.78	33.91	34.50	1,329,418	+0.51(+1.50%)
Aug 12, 2009	33.78	34.59	33.61	33.99	1,272,970	+0.17(+0.50%)
Aug 11, 2009	34.32	34.95	33.70	33.82	1,326,376	-0.70(-2.03%)
Aug 10, 2009	34.58	34.89	34.33	34.52	1,343,371	-0.32(-0.92%)
Aug 07, 2009	35.23	35.90	34.61	34.84	1,556,147	-0.07(-0.20%)
Aug 06, 2009	36.58	36.79	34.56	34.91	2,712,474	-2.04(-5.52%)
Aug 05, 2009	37.80	37.98	36.76	36.95	2,252,695	-0.80(-2.12%)
Aug 04, 2009	36.39	38.31	36.18	37.75	2,752,229	+1.27(+3.48%)
Aug 03, 2009	36.26	36.50	35.81	36.48	1,032,465	+0.47(+1.31%)
Jul 31, 2009	36.17	36.67	35.69	36.01	927,659	-0.08(-0.22%)
Jul 30, 2009	36.59	36.74	35.89	36.09	1,257,987	-0.14(-0.39%)
Jul 29, 2009	36.01	36.98	35.93	36.23	1,183,307	+0.14(+0.39%)
Jul 28, 2009	35.85	36.12	35.47	36.09	981,624	+0.16(+0.45%)
Jul 27, 2009	35.88	36.00	35.45	35.93	743,717	-0.04(-0.11%)
Jul 24, 2009	35.19	35.98	35.01	35.97	915,658	+0.48(+1.35%)
Jul 23, 2009	33.77	35.94	33.43	35.49	1,688,806	+1.44(+4.23%)
Jul 22, 2009	33.96	34.50	33.58	34.05	1,115,372	+0.02(+0.06%)
Jul 21, 2009	33.71	34.06	33.05	34.03	1,286,908	+0.57(+1.70%)
Jul 20, 2009	33.33	33.93	32.95	33.46	1,145,194	-0.07(-0.21%)
Jul 17, 2009	33.41	33.86	32.58	33.53	886,127	+0.30(+0.90%)
Jul 16, 2009	32.89	33.73	32.83	33.23	1,455,247	+0.25(+0.76%)
Jul 15, 2009	32.50	33.16	32.42	32.98	1,594,919	+0.58(+1.79%)
Jul 14, 2009	32.84	33.08	32.34	32.40	1,396,194	-0.59(-1.79%)
Jul 13, 2009	32.37	33.13	31.85	32.99	1,127,046	+0.10(+0.30%)
Jul 10, 2009	33.14	33.56	32.39	32.89	1,050,861	-0.50(-1.50%)
Jul 09, 2009	33.34	34.07	33.23	33.39	1,044,571	-0.28(-0.83%)
Jul 08, 2009	33.40	34.03	33.29	33.67	1,631,904	+0.60(+1.81%)
Jul 07, 2009	33.90	34.28	33.04	33.07	1,379,302	-0.85(-2.51%)
Jul 06, 2009	33.71	34.49	33.61	33.92	1,286,939	-0.03(-0.09%)
Jul 02, 2009	34.13	34.27	33.77	33.95	1,461,522	-0.61(-1.77%)

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.