Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	38.33	38.44	37.10	37.82	3,396,818	-0.29(-0.76%)
Sep 29, 2009	38.02	38.58	37.65	38.11	2,867,081	+0.14(+0.37%)
Sep 28, 2009	37.06	38.12	36.86	37.97	2,511,242	+1.06(+2.87%)
Sep 25, 2009	36.84	37.44	36.69	36.91	2,256,171	-0.20(-0.54%)
Sep 24, 2009	38.19	38.19	36.83	37.11	2,565,782	-1.16(-3.03%)
Sep 23, 2009	39.07	39.50	38.03	38.27	2,703,355	-0.85(-2.17%)
Sep 22, 2009	39.49	39.53	38.61	39.12	2,941,608	+0.32(+0.82%)
Sep 21, 2009	37.92	39.00	37.77	38.80	2,883,856	+0.03(+0.08%)
Sep 18, 2009	39.01	39.02	38.14	38.77	2,824,965	+0.17(+0.44%)
Sep 17, 2009	39.25	39.72	38.49	38.60	3,294,687	-0.27(-0.69%)
Sep 16, 2009	38.84	39.50	38.73	38.87	3,715,982	+0.12(+0.31%)
Sep 15, 2009	38.52	38.83	37.63	38.75	4,116,838	+0.49(+1.28%)
Sep 14, 2009	36.97	38.32	36.57	38.26	3,067,082	+0.93(+2.49%)
Sep 11, 2009	37.13	37.62	36.79	37.33	4,762,372	+0.51(+1.39%)
Sep 10, 2009	36.82	37.16	36.36	36.82	4,868,767	+0.04(+0.11%)
Sep 09, 2009	37.09	37.18	36.35	36.78	3,114,851	-0.05(-0.14%)
Sep 08, 2009	36.40	37.28	36.40	36.83	2,988,024	+0.85(+2.36%)
Sep 04, 2009	35.01	36.08	35.00	35.98	2,012,350	+0.80(+2.27%)
Sep 03, 2009	34.40	35.25	34.17	35.18	2,837,082	+1.13(+3.32%)
Sep 02, 2009	34.44	34.89	34.02	34.05	3,475,577	-0.59(-1.70%)
Sep 01, 2009	35.67	36.28	34.48	34.64	3,819,672	-1.07(-3.00%)
Aug 31, 2009	35.73	35.94	35.21	35.71	3,046,257	-0.93(-2.54%)
Aug 28, 2009	36.58	37.05	36.14	36.64	2,312,293	+0.23(+0.63%)
Aug 27, 2009	36.13	36.59	35.29	36.41	2,465,861	-0.09(-0.25%)
Aug 26, 2009	35.99	36.63	35.96	36.50	2,757,784	+0.18(+0.50%)
Aug 25, 2009	37.19	37.39	35.90	36.32	4,228,428	-0.73(-1.97%)
Aug 24, 2009	37.00	37.53	36.54	37.05	3,837,111	+0.39(+1.06%)
Aug 21, 2009	35.32	36.84	35.09	36.66	4,769,660	+1.77(+5.07%)
Aug 20, 2009	33.55	34.90	33.55	34.89	4,506,589	+0.70(+2.05%)
Aug 19, 2009	33.05	34.49	32.80	34.19	2,970,086	+0.70(+2.09%)
Aug 18, 2009	32.48	33.57	32.34	33.49	2,540,492	+1.24(+3.85%)
Aug 17, 2009	32.71	32.71	31.71	32.25	3,243,772	-1.28(-3.82%)
Aug 14, 2009	35.02	35.02	33.37	33.53	3,925,485	-1.61(-4.58%)
Aug 13, 2009	34.59	35.23	33.58	35.14	3,850,162	+1.12(+3.29%)
Aug 12, 2009	33.34	34.29	33.23	34.02	3,557,208	+0.66(+1.98%)
Aug 11, 2009	33.93	34.00	33.10	33.36	2,883,273	-1.02(-2.97%)
Aug 10, 2009	34.06	34.56	33.85	34.38	2,926,224	+0.19(+0.56%)
Aug 07, 2009	34.90	35.27	33.95	34.19	3,456,454	-0.36(-1.04%)
Aug 06, 2009	34.90	35.00	33.91	34.55	3,986,472	-0.14(-0.40%)
Aug 05, 2009	34.36	34.97	34.31	34.69	5,166,490	+0.09(+0.26%)
Aug 04, 2009	34.53	35.43	33.79	34.60	10,598,069	+1.70(+5.17%)
Aug 03, 2009	31.86	33.16	31.82	32.90	4,755,522	+1.67(+5.35%)
Jul 31, 2009	30.63	31.58	30.43	31.23	3,151,249	+0.14(+0.45%)
Jul 30, 2009	30.36	31.58	30.34	31.09	4,153,264	+1.11(+3.70%)
Jul 29, 2009	30.27	30.45	29.51	29.98	3,835,192	-0.79(-2.57%)
Jul 28, 2009	31.40	31.60	29.95	30.77	5,795,802	-0.94(-2.96%)
Jul 27, 2009	31.63	32.09	31.23	31.71	2,644,766	-0.14(-0.44%)
Jul 24, 2009	31.10	31.89	30.76	31.85	352	+0.50(+1.59%)
Jul 23, 2009	30.10	31.41	30.06	31.35	3,584,742	+0.99(+3.26%)
Jul 22, 2009	30.12	30.65	29.64	30.36	3,379,588	-0.29(-0.95%)
Jul 21, 2009	30.50	30.90	29.76	30.65	4,878,566	+0.42(+1.39%)
Jul 20, 2009	29.69	30.25	29.13	30.23	3,723,481	+1.06(+3.63%)
Jul 17, 2009	29.05	29.27	28.22	29.17	4,211,811	+0.25(+0.86%)
Jul 16, 2009	28.20	28.99	27.91	28.92	3,069,124	+0.36(+1.26%)
Jul 15, 2009	27.78	28.59	27.70	28.56	3,065,761	+1.29(+4.73%)
Jul 14, 2009	26.96	27.41	26.80	27.27	3,967,776	+0.61(+2.29%)
Jul 13, 2009	26.29	26.67	25.49	26.66	4,505,119	+0.24(+0.91%)
Jul 10, 2009	26.03	26.55	25.79	26.42	4,200,385	-0.15(-0.56%)
Jul 09, 2009	26.12	26.84	25.86	26.57	5,574,437	+0.84(+3.26%)
Jul 08, 2009	25.46	26.08	24.63	25.73	5,647,860	+0.16(+0.63%)
Jul 07, 2009	25.80	26.15	25.44	25.57	5,292,291	-0.21(-0.81%)
Jul 06, 2009	26.13	26.26	25.19	25.78	8,026,925	-1.03(-3.84%)
Jul 02, 2009	27.18	27.31	26.59	26.81	2,871,024	-1.13(-4.04%)

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.