Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	38.30	38.71	37.17	38.26	886,468	+0.39(+1.04%)
Sep 29, 2009	37.38	38.28	36.98	37.87	635,288	+0.77(+2.08%)
Sep 28, 2009	37.03	37.92	36.85	37.10	676,906	+0.30(+0.82%)
Sep 25, 2009	36.75	37.49	36.45	36.80	804,119	-0.32(-0.86%)
Sep 24, 2009	38.18	38.40	36.56	37.11	863,155	-0.37(-0.98%)
Sep 23, 2009	38.61	39.04	37.46	37.48	765,452	-1.39(-3.58%)
Sep 22, 2009	38.56	39.17	38.32	38.87	670,674	+1.13(+3.00%)
Sep 21, 2009	37.27	37.92	36.70	37.74	842,024	-0.62(-1.62%)
Sep 18, 2009	38.26	38.85	37.06	38.36	1,449,219	+0.17(+0.44%)
Sep 17, 2009	39.44	39.52	37.53	38.19	1,327,031	-1.16(-2.96%)
Sep 16, 2009	40.24	40.61	39.20	39.36	1,495,238	-0.24(-0.61%)
Sep 15, 2009	39.12	39.91	38.73	39.60	1,061,708	+0.42(+1.07%)
Sep 14, 2009	39.79	40.12	38.79	39.18	917,405	-1.30(-3.21%)
Sep 11, 2009	40.33	41.34	40.15	40.48	1,408,729	+1.10(+2.79%)
Sep 10, 2009	37.73	39.78	37.22	39.38	925,604	+1.43(+3.77%)
Sep 09, 2009	38.65	39.17	37.23	37.95	919,327	-0.90(-2.31%)
Sep 08, 2009	39.72	40.20	38.31	38.85	1,155,681	+0.34(+0.87%)
Sep 04, 2009	38.45	38.94	37.91	38.51	966,557	-0.39(-0.99%)
Sep 03, 2009	36.33	39.13	36.17	38.90	2,629,781	+3.07(+8.58%)
Sep 02, 2009	32.89	35.93	32.89	35.82	1,785,486	+3.06(+9.33%)
Sep 01, 2009	33.19	33.55	32.31	32.77	839,723	-0.47(-1.41%)
Aug 31, 2009	32.62	33.30	32.62	33.24	552,351	-0.23(-0.68%)
Aug 28, 2009	33.26	33.62	32.56	33.46	659,562	+0.50(+1.52%)
Aug 27, 2009	32.61	33.14	31.86	32.96	601,848	+0.33(+1.00%)
Aug 26, 2009	32.52	32.91	32.25	32.63	518,917	-0.13(-0.41%)
Aug 25, 2009	33.09	33.40	32.35	32.77	705,193	+0.05(+0.15%)
Aug 24, 2009	33.16	33.60	32.65	32.72	766,028	-0.37(-1.11%)
Aug 21, 2009	33.14	33.60	32.84	33.08	870,171	+0.33(+1.00%)
Aug 20, 2009	32.57	32.96	32.38	32.76	655,610	+0.03(+0.08%)
Aug 19, 2009	32.33	33.07	31.89	32.73	870,380	+0.42(+1.30%)
Aug 18, 2009	32.51	33.01	32.13	32.31	660,454	-0.37(-1.13%)
Aug 17, 2009	32.85	33.20	32.05	32.68	639,504	-1.00(-2.96%)
Aug 14, 2009	34.33	34.55	33.18	33.68	553,167	-1.06(-3.04%)
Aug 13, 2009	35.61	35.69	34.34	34.73	560,991	+0.27(+0.78%)
Aug 12, 2009	34.08	35.34	33.86	34.47	528,466	+0.11(+0.32%)
Aug 11, 2009	34.79	34.79	33.87	34.36	363,824	-0.54(-1.54%)
Aug 10, 2009	35.02	35.39	34.50	34.89	363,225	-0.36(-1.02%)
Aug 07, 2009	35.98	35.99	35.05	35.25	414,258	-0.23(-0.64%)
Aug 06, 2009	35.50	35.82	34.62	35.48	526,908	+0.27(+0.76%)
Aug 05, 2009	35.47	35.67	34.61	35.21	399,508	-0.39(-1.11%)
Aug 04, 2009	35.45	36.09	35.02	35.61	423,992	+0.14(+0.40%)
Aug 03, 2009	34.77	35.60	34.65	35.46	917,096	+1.06(+3.07%)
Jul 31, 2009	32.86	34.53	32.67	34.41	920,581	+1.24(+3.74%)
Jul 30, 2009	33.45	33.75	33.05	33.17	486,525	+0.50(+1.54%)
Jul 29, 2009	33.88	33.88	32.52	32.67	852,626	-1.62(-4.72%)
Jul 28, 2009	34.71	34.77	33.41	34.28	611,942	-0.90(-2.55%)
Jul 27, 2009	35.25	35.46	34.79	35.18	496,025	+0.18(+0.53%)
Jul 24, 2009	35.14	35.51	34.59	34.99	409,316	-0.05(-0.14%)
Jul 23, 2009	34.76	35.53	34.47	35.04	627,936	+0.13(+0.36%)
Jul 22, 2009	34.44	35.20	34.14	34.92	901,447	+0.19(+0.55%)
Jul 21, 2009	35.15	35.42	33.65	34.73	774,941	-0.20(-0.58%)
Jul 20, 2009	34.70	35.27	34.25	34.93	791,715	+0.86(+2.53%)
Jul 17, 2009	33.59	34.42	33.55	34.06	790,961	+0.07(+0.20%)
Jul 16, 2009	34.08	34.25	33.31	34.00	765,301	+0.07(+0.20%)
Jul 15, 2009	33.93	34.59	33.73	33.93	961,548	+0.81(+2.45%)
Jul 14, 2009	33.19	33.60	32.78	33.12	740,602	+0.18(+0.56%)
Jul 13, 2009	31.98	33.02	31.28	32.93	806,840	+0.28(+0.87%)
Jul 10, 2009	32.23	32.90	31.90	32.65	614,883	+0.40(+1.25%)
Jul 09, 2009	32.88	33.31	32.17	32.25	734,391	-0.18(-0.54%)
Jul 08, 2009	32.88	33.34	31.79	32.42	1,005,458	-0.40(-1.22%)
Jul 07, 2009	32.94	33.75	32.60	32.83	696,695	+0.13(+0.38%)
Jul 06, 2009	34.20	34.31	32.45	32.70	1,148,140	-2.08(-5.97%)
Jul 02, 2009	35.05	35.14	34.39	34.78	529,655	-0.76(-2.14%)

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.