Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	38.89	38.90	38.23	38.72	1,945	-0.19(-0.49%)
Sep 29, 2009	38.92	39.05	38.77	38.91	2,674	-0.15(-0.39%)
Sep 28, 2009	39.03	39.06	38.95	39.06	3,939	+0.82(+2.15%)
Sep 25, 2009	38.44	38.46	38.21	38.24	2,055	-0.19(-0.49%)
Sep 24, 2009	38.96	38.97	38.26	38.43	19,900	-0.70(-1.79%)
Sep 23, 2009	39.38	39.38	39.12	39.13	1,416	-0.13(-0.33%)
Sep 22, 2009	39.33	39.33	39.26	39.26	1,611	+0.00(+0.00%)
Sep 21, 2009	38.75	39.26	38.75	39.26	2,396	+0.27(+0.69%)
Sep 18, 2009	38.83	39.05	38.83	38.99	3,848	+0.18(+0.46%)
Sep 17, 2009	38.78	38.87	38.77	38.81	6,717	-0.07(-0.19%)
Sep 16, 2009	38.33	38.90	38.33	38.88	4,532	+0.55(+1.43%)
Sep 15, 2009	38.26	38.35	38.10	38.34	2,105	+0.14(+0.37%)
Sep 14, 2009	38.16	38.20	38.16	38.20	406	+0.06(+0.15%)
Sep 11, 2009	38.24	38.24	38.12	38.14	700	+0.07(+0.18%)
Sep 10, 2009	37.96	38.07	37.96	38.07	450	+0.26(+0.69%)
Sep 09, 2009	37.80	37.83	37.80	37.81	480	+0.63(+1.69%)
Sep 08, 2009	37.03	37.18	36.99	37.18	640	+0.24(+0.65%)
Sep 04, 2009	36.52	36.94	36.35	36.94	2,861	+0.55(+1.51%)
Sep 03, 2009	35.90	36.39	35.86	36.39	2,049	+0.35(+0.97%)
Sep 02, 2009	36.01	36.12	35.81	36.04	4,553	-0.08(-0.22%)
Sep 01, 2009	36.90	37.12	36.01	36.12	5,213	-0.64(-1.74%)
Aug 31, 2009	36.95	36.95	36.61	36.76	2,692	-0.43(-1.16%)
Aug 28, 2009	37.52	37.52	37.19	37.19	4,861	+0.02(+0.05%)
Aug 27, 2009	37.07	37.17	36.69	37.17	1,828	+0.05(+0.12%)
Aug 26, 2009	37.13	37.14	37.02	37.12	2,429	-0.11(-0.29%)
Aug 25, 2009	37.29	37.48	37.23	37.23	1,444	+0.14(+0.38%)
Aug 24, 2009	37.34	37.34	37.08	37.09	1,028	-0.08(-0.22%)
Aug 21, 2009	37.10	37.17	37.04	37.17	7,812	+0.61(+1.67%)
Aug 20, 2009	36.23	36.56	36.23	36.56	2,590	+0.34(+0.94%)
Aug 19, 2009	36.24	36.24	36.13	36.22	19,515	+0.27(+0.75%)
Aug 18, 2009	35.66	35.95	35.63	35.95	6,124	+0.31(+0.87%)
Aug 17, 2009	35.73	35.73	35.64	35.64	508	-0.79(-2.17%)
Aug 14, 2009	36.80	36.84	36.23	36.43	7,260	-0.40(-1.09%)
Aug 13, 2009	36.82	36.85	36.57	36.83	4,791	+0.11(+0.30%)
Aug 12, 2009	36.54	37.00	36.41	36.72	91,100	+0.35(+0.96%)
Aug 11, 2009	36.42	36.42	36.18	36.37	15,158	+0.01(+0.03%)
Aug 10, 2009	36.51	36.56	36.36	36.36	770	-0.28(-0.76%)
Aug 07, 2009	36.30	36.64	36.30	36.64	200	+0.71(+1.98%)
Aug 06, 2009	36.45	36.45	35.93	35.93	1,040	-0.34(-0.94%)
Aug 05, 2009	36.74	36.74	36.21	36.27	2,472	-0.27(-0.73%)
Aug 04, 2009	36.47	36.66	36.47	36.54	1,355	+0.14(+0.38%)
Aug 03, 2009	36.27	36.40	36.25	36.40	1,087	+0.05(+0.14%)
Jul 31, 2009	36.38	36.38	36.35	36.35	1,206	+0.20(+0.55%)
Jul 30, 2009	36.29	36.50	36.15	36.15	2,320	+0.17(+0.47%)
Jul 29, 2009	35.98	36.08	35.98	35.98	3,563	+0.13(+0.36%)
Jul 28, 2009	35.98	35.98	35.85	35.85	700	+0.30(+0.84%)
Jul 27, 2009	35.63	35.69	35.49	35.55	1,658	-0.19(-0.53%)
Jul 24, 2009	35.64	35.76	35.64	35.74	1,190	+0.04(+0.11%)
Jul 23, 2009	35.21	35.90	35.20	35.70	7,367	+0.45(+1.28%)
Jul 22, 2009	35.14	35.33	35.14	35.25	4,710	+0.03(+0.09%)
Jul 21, 2009	35.27	35.27	34.89	35.22	5,449	+0.13(+0.37%)
Jul 20, 2009	35.06	35.13	34.89	35.09	30,097	+0.22(+0.63%)
Jul 17, 2009	34.71	34.88	34.71	34.87	1,691	-0.02(-0.06%)
Jul 16, 2009	34.51	34.89	34.49	34.89	1,847	+0.47(+1.37%)
Jul 15, 2009	34.06	34.42	34.06	34.42	2,615	+0.88(+2.62%)
Jul 14, 2009	33.31	33.54	33.31	33.54	345	+0.27(+0.80%)
Jul 13, 2009	32.46	33.27	32.46	33.27	1,401	+0.59(+1.81%)
Jul 10, 2009	32.66	32.68	32.66	32.68	450	+0.13(+0.41%)
Jul 09, 2009	32.62	32.62	32.54	32.55	2,062	-0.01(-0.03%)
Jul 08, 2009	32.66	33.41	32.14	32.56	90,639	-0.26(-0.80%)
Jul 07, 2009	32.89	32.90	32.82	32.82	900	-0.30(-0.92%)
Jul 06, 2009	32.97	33.13	32.97	33.13	300	-0.19(-0.58%)
Jul 02, 2009	33.50	33.50	33.26	33.32	2,863	-0.93(-2.72%)

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.