Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	37.06	37.16	36.21	36.37	362,625	-0.47(-1.28%)
Sep 29, 2009	36.85	37.34	36.72	36.85	365,011	+0.00(+0.00%)
Sep 28, 2009	35.84	37.10	35.76	36.85	695,728	+1.27(+3.58%)
Sep 25, 2009	36.26	36.76	35.50	35.57	491,700	-0.83(-2.29%)
Sep 24, 2009	36.71	37.08	36.37	36.41	492,185	-0.34(-0.93%)
Sep 23, 2009	36.90	37.34	36.73	36.75	675,496	+0.01(+0.02%)
Sep 22, 2009	36.73	36.79	36.32	36.74	416,366	+0.33(+0.92%)
Sep 21, 2009	36.63	36.83	36.24	36.41	324,961	-0.51(-1.39%)
Sep 18, 2009	36.86	37.10	36.65	36.92	533,046	+0.26(+0.71%)
Sep 17, 2009	36.41	37.23	36.27	36.66	547,020	+0.56(+1.56%)
Sep 16, 2009	36.30	36.51	36.01	36.10	1,012,009	-0.11(-0.32%)
Sep 15, 2009	36.77	37.00	36.19	36.21	616,714	-0.47(-1.29%)
Sep 14, 2009	36.00	36.90	35.81	36.68	642,984	+0.52(+1.44%)
Sep 11, 2009	35.44	36.20	35.33	36.16	691,019	+0.84(+2.38%)
Sep 10, 2009	33.99	35.52	33.68	35.32	796,817	+1.31(+3.86%)
Sep 09, 2009	33.41	34.14	33.18	34.01	553,624	+0.48(+1.44%)
Sep 08, 2009	33.53	33.67	33.27	33.53	445,935	+0.09(+0.27%)
Sep 04, 2009	33.41	33.63	33.27	33.44	299,174	+0.02(+0.07%)
Sep 03, 2009	33.64	33.72	32.91	33.41	531,920	-0.09(-0.27%)
Sep 02, 2009	33.54	34.20	33.35	33.50	824,961	-0.20(-0.58%)
Sep 01, 2009	34.89	35.40	33.65	33.70	734,307	-1.41(-4.02%)
Aug 31, 2009	34.78	35.37	34.78	35.11	431,610	-0.09(-0.25%)
Aug 28, 2009	35.83	35.83	34.93	35.20	249,252	-0.42(-1.19%)
Aug 27, 2009	35.80	35.80	34.94	35.62	277,137	-0.09(-0.25%)
Aug 26, 2009	35.93	35.93	35.40	35.71	409,004	-0.39(-1.08%)
Aug 25, 2009	36.12	36.24	35.65	36.10	352,139	+0.42(+1.19%)
Aug 24, 2009	35.63	36.32	35.25	35.68	456,781	+0.06(+0.16%)
Aug 21, 2009	34.84	35.67	34.67	35.62	368,301	+1.13(+3.26%)
Aug 20, 2009	34.51	34.73	34.28	34.50	591,929	+0.02(+0.07%)
Aug 19, 2009	34.53	34.73	34.17	34.47	680,940	-0.43(-1.24%)
Aug 18, 2009	34.91	35.08	34.67	34.91	418,316	+0.02(+0.05%)
Aug 17, 2009	34.89	35.11	34.31	34.89	412,325	-0.45(-1.27%)
Aug 14, 2009	35.28	35.38	34.95	35.34	331,855	-0.16(-0.46%)
Aug 13, 2009	35.58	35.58	34.91	35.50	254,706	-0.08(-0.23%)
Aug 12, 2009	34.34	35.75	34.22	35.58	286,907	+1.15(+3.34%)
Aug 11, 2009	34.69	34.97	34.21	34.43	509,496	-0.55(-1.56%)
Aug 10, 2009	34.70	35.23	34.62	34.98	309,194	-0.02(-0.07%)
Aug 07, 2009	34.82	35.08	34.37	35.00	435,315	+0.77(+2.26%)
Aug 06, 2009	35.01	35.29	34.12	34.23	466,013	-0.61(-1.76%)
Aug 05, 2009	34.83	35.31	34.20	34.84	322,614	+0.12(+0.35%)
Aug 04, 2009	34.73	35.31	34.51	34.72	466,994	-0.04(-0.12%)
Aug 03, 2009	34.25	34.81	34.07	34.76	577,052	+0.91(+2.70%)
Jul 31, 2009	33.49	34.03	33.23	33.84	497,943	+0.37(+1.09%)
Jul 30, 2009	34.32	34.32	33.27	33.48	808,299	-0.28(-0.82%)
Jul 29, 2009	33.85	34.04	33.38	33.76	565,268	+0.03(+0.10%)
Jul 28, 2009	34.42	34.67	33.12	33.72	1,320,030	+1.73(+5.40%)
Jul 27, 2009	31.50	32.03	31.48	31.99	576,187	+0.73(+2.32%)
Jul 24, 2009	30.72	31.36	30.71	31.27	1,411	+0.19(+0.60%)
Jul 23, 2009	30.22	31.13	30.15	31.08	591,250	+1.00(+3.31%)
Jul 22, 2009	29.88	30.28	29.79	30.09	463,811	+0.23(+0.76%)
Jul 21, 2009	29.95	30.16	29.76	29.86	555,137	+0.29(+0.99%)
Jul 20, 2009	29.12	29.80	28.97	29.56	444,985	+0.47(+1.63%)
Jul 17, 2009	29.28	29.28	28.85	29.09	341,421	-0.07(-0.25%)
Jul 16, 2009	28.41	29.39	28.14	29.16	457,746	+0.34(+1.19%)
Jul 15, 2009	28.05	28.85	28.05	28.82	1,424,355	+0.91(+3.27%)
Jul 14, 2009	27.88	27.98	27.44	27.91	395,187	-0.05(-0.17%)
Jul 13, 2009	26.99	27.99	26.95	27.96	524,885	+1.35(+5.06%)
Jul 10, 2009	27.05	27.21	25.98	26.61	427,099	-0.55(-2.04%)
Jul 09, 2009	27.73	27.80	26.92	27.17	325,411	-0.20(-0.74%)
Jul 08, 2009	28.15	28.51	27.11	27.37	631,949	-0.78(-2.78%)
Jul 07, 2009	28.62	28.80	28.11	28.15	406,487	-0.55(-1.93%)
Jul 06, 2009	27.63	28.76	27.63	28.71	535,002	+1.06(+3.83%)
Jul 02, 2009	28.78	28.86	27.65	27.65	671,666	-1.72(-5.86%)

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.