Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	33.31	33.52	32.92	33.09	1,904,368	-0.14(-0.42%)
Sep 29, 2009	33.15	33.44	32.97	33.23	614,774	+0.20(+0.60%)
Sep 28, 2009	32.35	33.15	32.24	33.03	817,604	+0.72(+2.24%)
Sep 25, 2009	31.83	32.40	31.71	32.31	939,138	+0.53(+1.67%)
Sep 24, 2009	31.46	32.22	31.45	31.78	887,416	+0.03(+0.08%)
Sep 23, 2009	31.80	31.90	31.53	31.75	1,074,433	+0.06(+0.20%)
Sep 22, 2009	32.01	32.07	31.51	31.69	643,460	-0.21(-0.64%)
Sep 21, 2009	31.82	32.00	31.49	31.89	513,358	-0.14(-0.44%)
Sep 18, 2009	32.12	32.44	31.49	32.03	817,825	-0.13(-0.42%)
Sep 17, 2009	32.45	32.61	32.00	32.17	595,675	+0.31(+0.99%)
Sep 16, 2009	31.29	32.49	31.29	31.85	978,121	+0.54(+1.74%)
Sep 15, 2009	31.27	31.37	30.74	31.31	817,240	+0.12(+0.37%)
Sep 14, 2009	30.64	31.22	30.54	31.19	356,620	+0.24(+0.77%)
Sep 11, 2009	31.24	31.26	30.90	30.96	402,912	-0.27(-0.86%)
Sep 10, 2009	31.16	31.35	30.87	31.22	457,821	-0.15(-0.49%)
Sep 09, 2009	30.87	31.51	30.75	31.38	713,712	+0.38(+1.24%)
Sep 08, 2009	30.99	31.03	30.55	30.99	598,118	+0.20(+0.64%)
Sep 04, 2009	30.67	30.81	30.33	30.80	605,303	+0.13(+0.42%)
Sep 03, 2009	30.51	30.76	30.35	30.67	425,095	+0.28(+0.93%)
Sep 02, 2009	30.69	31.26	30.37	30.39	492,516	-0.49(-1.58%)
Sep 01, 2009	31.42	31.86	30.82	30.87	1,069,266	-0.70(-2.23%)
Aug 31, 2009	31.40	31.74	31.04	31.58	540,527	+0.10(+0.31%)
Aug 28, 2009	32.04	32.18	31.28	31.48	438,048	-0.40(-1.25%)
Aug 27, 2009	31.88	32.02	31.55	31.88	508,135	-0.04(-0.12%)
Aug 26, 2009	31.79	32.37	31.63	31.92	587,368	+0.08(+0.26%)
Aug 25, 2009	31.94	32.31	31.72	31.83	566,331	-0.19(-0.60%)
Aug 24, 2009	32.76	33.10	31.85	32.03	530,960	-0.58(-1.79%)
Aug 21, 2009	32.15	32.99	31.96	32.61	736,537	+0.79(+2.50%)
Aug 20, 2009	31.90	32.29	31.68	31.81	603,060	-0.04(-0.12%)
Aug 19, 2009	31.46	32.11	31.37	31.85	597,582	+0.17(+0.53%)
Aug 18, 2009	32.12	32.20	31.60	31.69	660,284	-0.21(-0.64%)
Aug 17, 2009	31.59	32.15	31.54	31.89	887,196	-0.44(-1.37%)
Aug 14, 2009	32.63	32.81	32.03	32.33	620,691	-0.42(-1.27%)
Aug 13, 2009	32.85	33.12	32.08	32.75	773,597	-0.10(-0.31%)
Aug 12, 2009	32.83	33.52	32.56	32.85	620,436	-0.16(-0.49%)
Aug 11, 2009	33.62	33.62	32.49	33.01	819,302	-0.78(-2.31%)
Aug 10, 2009	33.44	34.09	33.32	33.79	451,788	+0.09(+0.27%)
Aug 07, 2009	32.99	33.93	32.69	33.70	926,683	+1.26(+3.87%)
Aug 06, 2009	32.64	33.19	32.17	32.45	772,731	-0.15(-0.45%)
Aug 05, 2009	32.04	32.62	31.96	32.60	852,876	+0.44(+1.37%)
Aug 04, 2009	31.37	32.17	30.95	32.15	794,485	+0.83(+2.65%)
Aug 03, 2009	30.89	31.37	30.62	31.32	792,351	+0.55(+1.78%)
Jul 31, 2009	30.34	30.94	30.22	30.78	783,570	+0.47(+1.54%)
Jul 30, 2009	30.56	30.72	30.17	30.31	1,186,316	-0.13(-0.42%)
Jul 29, 2009	29.85	30.47	29.76	30.44	790,199	+0.47(+1.58%)
Jul 28, 2009	29.32	29.98	29.32	29.96	884,878	+0.37(+1.26%)
Jul 27, 2009	29.05	29.67	28.94	29.59	1,484,690	+0.17(+0.59%)
Jul 24, 2009	29.19	29.60	28.92	29.42	3,444	+0.01(+0.04%)
Jul 23, 2009	29.12	29.46	28.03	29.40	1,665,982	+1.04(+3.68%)
Jul 22, 2009	29.25	29.31	27.93	28.36	2,408,389	-1.96(-6.47%)
Jul 21, 2009	30.35	30.49	29.69	30.32	1,071,641	-0.03(-0.08%)
Jul 20, 2009	30.42	30.56	30.01	30.35	1,025,109	+0.05(+0.17%)
Jul 17, 2009	30.82	31.09	30.11	30.30	770,658	-0.60(-1.95%)
Jul 16, 2009	30.71	31.06	30.47	30.90	974,690	+0.19(+0.60%)
Jul 15, 2009	30.02	30.76	29.83	30.71	1,165,335	+0.92(+3.10%)
Jul 14, 2009	29.89	29.91	29.50	29.79	717,175	-0.03(-0.09%)
Jul 13, 2009	28.87	29.81	28.86	29.81	940,320	+1.31(+4.61%)
Jul 10, 2009	28.78	29.05	28.30	28.50	954,927	-0.38(-1.33%)
Jul 09, 2009	28.84	29.22	28.67	28.89	733,659	+0.24(+0.83%)
Jul 08, 2009	29.08	29.48	28.35	28.65	1,209,269	-0.44(-1.50%)
Jul 07, 2009	29.10	29.54	28.98	29.08	1,152,212	+0.11(+0.38%)
Jul 06, 2009	29.01	29.42	28.61	28.98	1,010,764	+0.04(+0.13%)
Jul 02, 2009	29.25	29.73	28.90	28.94	898,181	-0.54(-1.85%)

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.