Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	38.07	38.33	37.07	37.90	13,766,057	+0.35(+0.93%)
Sep 29, 2009	36.33	37.72	36.19	37.55	12,630,090	+0.39(+1.05%)
Sep 28, 2009	36.43	37.29	36.27	37.16	8,518,599	+1.02(+2.82%)
Sep 25, 2009	35.94	36.30	35.48	36.14	15,112,902	-0.32(-0.88%)
Sep 24, 2009	37.54	37.62	35.85	36.46	21,266,380	-0.07(-0.19%)
Sep 23, 2009	37.45	37.85	36.45	36.53	16,113,307	-0.97(-2.59%)
Sep 22, 2009	37.48	37.82	36.99	37.50	15,162,178	+0.99(+2.71%)
Sep 21, 2009	36.06	36.71	35.62	36.51	16,272,086	-0.54(-1.46%)
Sep 18, 2009	38.11	38.26	36.66	37.05	18,785,856	-1.01(-2.65%)
Sep 17, 2009	38.12	39.07	37.56	38.06	16,406,362	-0.87(-2.23%)
Sep 16, 2009	38.71	39.02	38.35	38.93	18,854,900	+0.98(+2.58%)
Sep 15, 2009	37.41	38.10	37.03	37.95	17,417,572	+0.56(+1.50%)
Sep 14, 2009	37.57	38.14	37.19	37.39	11,284,845	-0.79(-2.07%)
Sep 11, 2009	38.76	38.93	37.81	38.18	18,917,862	+0.18(+0.47%)
Sep 10, 2009	36.97	38.01	36.70	38.00	30,151,676	+1.05(+2.84%)
Sep 09, 2009	38.03	38.10	36.59	36.95	53,778,904	-2.35(-5.98%)
Sep 08, 2009	41.98	42.10	39.08	39.30	19,807,244	-0.74(-1.85%)
Sep 04, 2009	39.12	40.51	38.44	40.04	12,800,543	+0.51(+1.29%)
Sep 03, 2009	38.23	39.88	37.97	39.53	19,316,490	+1.64(+4.33%)
Sep 02, 2009	35.62	38.14	35.50	37.89	18,311,272	+2.84(+8.10%)
Sep 01, 2009	34.91	35.44	34.41	35.05	14,414,449	+0.35(+1.01%)
Aug 31, 2009	34.57	34.96	34.37	34.70	4,773,612	-0.73(-2.06%)
Aug 28, 2009	35.23	35.57	34.79	35.43	7,489,825	+0.85(+2.46%)
Aug 27, 2009	34.14	34.67	33.30	34.58	5,399,828	+0.38(+1.11%)
Aug 26, 2009	34.25	34.46	33.89	34.20	5,563,837	-0.31(-0.90%)
Aug 25, 2009	34.96	35.09	34.16	34.51	6,433,987	+0.13(+0.38%)
Aug 24, 2009	34.98	35.25	34.28	34.38	6,760,929	-0.29(-0.84%)
Aug 21, 2009	34.93	35.08	34.55	34.67	5,995,175	+0.53(+1.55%)
Aug 20, 2009	33.69	34.37	33.67	34.14	5,836,001	+0.32(+0.95%)
Aug 19, 2009	32.95	34.09	32.69	33.82	5,878,004	+0.36(+1.08%)
Aug 18, 2009	33.00	33.70	33.00	33.46	6,757,650	+1.14(+3.53%)
Aug 17, 2009	32.87	33.22	32.17	32.32	8,350,164	-1.60(-4.72%)
Aug 14, 2009	34.44	34.66	33.44	33.92	6,616,889	-0.27(-0.79%)
Aug 13, 2009	34.33	34.75	33.70	34.19	6,978,755	+0.59(+1.76%)
Aug 12, 2009	33.50	34.07	33.34	33.60	6,947,550	-0.03(-0.09%)
Aug 11, 2009	34.04	34.25	33.50	33.63	6,151,978	-0.63(-1.84%)
Aug 10, 2009	34.34	34.55	33.95	34.26	5,010,596	-0.51(-1.47%)
Aug 07, 2009	35.51	35.86	34.71	34.77	7,378,275	-0.98(-2.74%)
Aug 06, 2009	36.53	36.71	35.30	35.75	7,638,932	-0.28(-0.78%)
Aug 05, 2009	36.33	36.55	35.34	36.03	7,070,848	+0.14(+0.39%)
Aug 04, 2009	35.79	36.67	35.52	35.89	7,409,556	-0.18(-0.50%)
Aug 03, 2009	35.68	36.61	35.58	36.07	8,196,001	+1.17(+3.35%)
Jul 31, 2009	33.77	35.20	33.61	34.90	10,357,341	+1.02(+3.00%)
Jul 30, 2009	34.00	34.25	33.72	33.88	7,990,453	+1.02(+3.12%)
Jul 29, 2009	33.23	33.31	32.51	32.86	6,734,464	-0.64(-1.91%)
Jul 28, 2009	34.39	34.55	33.00	33.50	8,906,736	-1.57(-4.48%)
Jul 27, 2009	35.55	35.79	34.88	35.07	5,121,194	-0.28(-0.79%)
Jul 24, 2009	35.38	35.76	35.06	35.35	4,604,599	+0.26(+0.74%)
Jul 23, 2009	34.60	35.92	34.59	35.09	7,104,458	+0.14(+0.40%)
Jul 22, 2009	35.05	35.71	34.77	34.95	5,711,393	-0.46(-1.30%)
Jul 21, 2009	35.97	36.03	34.71	35.41	5,706,196	-0.18(-0.51%)
Jul 20, 2009	35.58	35.73	34.85	35.59	6,297,595	+1.14(+3.31%)
Jul 17, 2009	34.26	34.62	33.92	34.45	4,614,445	+0.48(+1.41%)
Jul 16, 2009	33.66	34.19	33.41	33.97	3,848,790	+0.03(+0.09%)
Jul 15, 2009	34.11	34.31	33.86	33.94	6,896,600	+1.10(+3.35%)
Jul 14, 2009	32.64	32.99	32.36	32.84	7,155,519	+0.85(+2.66%)
Jul 13, 2009	30.98	31.99	30.92	31.99	7,353,192	+0.35(+1.11%)
Jul 10, 2009	31.43	32.04	31.03	31.64	6,936,079	-0.09(-0.28%)
Jul 09, 2009	31.88	32.64	31.64	31.73	6,039,352	+0.25(+0.79%)
Jul 08, 2009	32.46	33.05	31.06	31.48	10,124,594	-1.30(-3.97%)
Jul 07, 2009	33.24	33.60	32.72	32.78	5,337,141	-0.34(-1.03%)
Jul 06, 2009	33.28	33.39	32.49	33.12	6,341,691	-0.94(-2.76%)
Jul 02, 2009	34.20	34.24	33.55	34.06	5,857,480	-0.94(-2.69%)

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.