Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	34.98	35.10	34.98	35.08	17,580	+0.10(+0.30%)
Sep 29, 2009	34.98	34.98	34.96	34.98	16,738	-0.10(-0.30%)
Sep 28, 2009	35.11	35.12	34.99	35.08	20,234	+0.02(+0.05%)
Sep 25, 2009	35.05	35.08	35.00	35.06	19,140	+0.08(+0.24%)
Sep 24, 2009	35.21	35.21	34.97	34.98	29,801	-0.11(-0.32%)
Sep 23, 2009	35.12	35.24	35.07	35.09	24,743	-0.01(-0.03%)
Sep 22, 2009	34.88	35.16	34.88	35.10	27,813	+0.26(+0.76%)
Sep 21, 2009	35.59	35.59	34.84	34.84	49,162	-0.76(-2.14%)
Sep 18, 2009	35.19	35.64	35.19	35.60	29,270	+0.55(+1.56%)
Sep 17, 2009	35.02	35.09	34.72	35.05	152,151	+0.15(+0.43%)
Sep 16, 2009	34.83	35.08	34.83	34.90	42,412	-0.05(-0.13%)
Sep 15, 2009	34.88	34.95	34.78	34.95	20,784	+0.09(+0.27%)
Sep 14, 2009	34.88	34.88	34.75	34.86	40,039	-0.06(-0.16%)
Sep 11, 2009	34.89	34.99	34.84	34.91	17,961	+0.12(+0.35%)
Sep 10, 2009	34.73	34.83	34.73	34.79	43,879	+0.12(+0.35%)
Sep 09, 2009	34.60	34.75	34.60	34.67	37,851	+0.11(+0.33%)
Sep 08, 2009	34.46	34.56	34.40	34.56	20,179	+0.38(+1.10%)
Sep 04, 2009	33.98	34.18	33.93	34.18	14,380	+0.12(+0.36%)
Sep 03, 2009	34.06	34.06	34.06	34.06	7,488	-0.03(-0.08%)
Sep 02, 2009	33.92	34.08	33.92	34.08	16,297	+0.09(+0.28%)
Sep 01, 2009	34.03	34.03	33.81	33.99	40,365	-0.19(-0.55%)
Aug 31, 2009	34.08	34.18	34.07	34.18	5,760	+0.06(+0.17%)
Aug 28, 2009	34.22	34.22	34.11	34.12	12,823	-0.02(-0.06%)
Aug 27, 2009	33.97	34.17	33.96	34.14	9,409	+0.15(+0.45%)
Aug 26, 2009	33.99	33.99	33.86	33.99	10,674	-0.17(-0.50%)
Aug 25, 2009	34.10	34.16	34.10	34.16	14,955	+0.28(+0.83%)
Aug 24, 2009	33.99	34.02	33.88	33.88	7,841	-0.14(-0.42%)
Aug 21, 2009	34.06	34.06	33.93	34.02	11,122	+0.08(+0.22%)
Aug 20, 2009	34.74	34.74	33.79	33.94	14,014	+0.00(+0.00%)
Aug 19, 2009	33.66	33.94	33.66	33.94	2,800	+0.24(+0.73%)
Aug 18, 2009	33.61	33.70	33.43	33.70	24,357	+0.00(+0.00%)
Aug 17, 2009	33.97	33.97	33.57	33.70	13,748	-0.08(-0.22%)
Aug 14, 2009	33.66	33.77	33.56	33.77	4,321	-0.09(-0.28%)
Aug 13, 2009	33.75	33.87	33.65	33.87	28,982	+0.20(+0.60%)
Aug 12, 2009	33.44	33.68	33.44	33.67	10,845	+0.21(+0.63%)
Aug 11, 2009	33.43	33.47	33.41	33.46	3,737	+0.03(+0.09%)
Aug 10, 2009	33.44	33.47	33.22	33.43	13,784	-0.19(-0.56%)
Aug 07, 2009	33.69	33.69	33.57	33.61	9,042	-0.28(-0.83%)
Aug 06, 2009	33.87	33.92	33.83	33.90	4,967	+0.00(+0.00%)
Aug 05, 2009	33.92	33.97	33.87	33.90	4,181	-0.17(-0.50%)
Aug 04, 2009	33.99	34.07	33.92	34.07	5,867	+0.05(+0.14%)
Aug 03, 2009	33.85	34.02	33.85	34.02	8,156	+0.17(+0.50%)
Jul 31, 2009	33.47	33.85	33.47	33.85	16,061	+0.40(+1.18%)
Jul 30, 2009	33.47	33.47	33.23	33.45	19,774	-0.07(-0.20%)
Jul 29, 2009	33.58	33.58	33.33	33.52	15,743	-0.04(-0.11%)
Jul 28, 2009	33.66	33.70	33.53	33.56	8,909	-0.16(-0.47%)
Jul 27, 2009	33.67	33.73	33.61	33.72	6,403	+0.07(+0.21%)
Jul 24, 2009	33.64	33.66	33.64	33.65	891	+0.05(+0.15%)
Jul 23, 2009	33.66	33.70	33.60	33.60	1,465	-0.09(-0.28%)
Jul 22, 2009	33.69	33.78	33.50	33.69	19,097	-0.09(-0.25%)
Jul 21, 2009	33.68	33.77	33.68	33.77	5,254	+0.14(+0.42%)
Jul 20, 2009	33.38	33.63	33.38	33.63	4,258	+0.31(+0.93%)
Jul 17, 2009	33.43	33.44	33.27	33.32	7,264	-0.12(-0.37%)
Jul 16, 2009	33.42	33.46	33.38	33.44	4,838	+0.14(+0.42%)
Jul 15, 2009	33.36	33.42	33.24	33.30	7,425	+0.22(+0.66%)
Jul 14, 2009	33.16	33.25	33.07	33.09	6,398	-0.17(-0.51%)
Jul 13, 2009	32.97	33.26	32.97	33.26	14,839	+0.12(+0.37%)
Jul 10, 2009	33.15	33.15	33.12	33.13	802	-0.10(-0.31%)
Jul 09, 2009	33.13	33.27	33.13	33.24	5,950	+0.28(+0.85%)
Jul 08, 2009	32.95	32.96	32.94	32.96	7,665	-0.03(-0.10%)
Jul 07, 2009	33.11	33.11	32.99	32.99	2,235	-0.04(-0.13%)
Jul 06, 2009	33.02	33.04	33.02	33.03	3,450	+0.03(+0.08%)
Jul 02, 2009	33.12	33.12	32.95	33.01	4,318	-0.28(-0.83%)

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.