Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	36.18	36.47	35.44	36.40	9,411,214	+0.30(+0.82%)
Sep 29, 2009	36.38	36.87	35.82	36.11	9,495,138	-0.40(-1.10%)
Sep 28, 2009	34.76	36.59	34.75	36.51	9,767,578	+1.84(+5.32%)
Sep 25, 2009	35.08	35.16	34.28	34.66	5,914,598	-0.58(-1.65%)
Sep 24, 2009	36.09	36.26	34.85	35.25	8,193,058	-0.91(-2.52%)
Sep 23, 2009	36.97	37.21	36.14	36.16	7,147,611	-0.61(-1.66%)
Sep 22, 2009	36.03	37.02	35.73	36.77	7,534,800	+0.79(+2.19%)
Sep 21, 2009	36.03	36.50	35.50	35.98	8,574,364	+0.07(+0.20%)
Sep 18, 2009	34.84	36.14	34.63	35.91	14,776,411	+1.26(+3.65%)
Sep 17, 2009	34.55	35.03	34.37	34.64	7,992,352	+0.20(+0.59%)
Sep 16, 2009	33.66	34.56	33.40	34.44	8,985,351	+0.85(+2.54%)
Sep 15, 2009	33.01	33.96	32.60	33.59	9,675,128	+0.75(+2.30%)
Sep 14, 2009	32.34	32.87	31.96	32.83	5,111,527	+0.37(+1.15%)
Sep 11, 2009	32.50	32.79	32.19	32.46	5,677,589	-0.10(-0.31%)
Sep 10, 2009	32.42	32.66	31.95	32.56	5,932,317	+0.19(+0.58%)
Sep 09, 2009	32.03	32.60	31.67	32.37	8,421,313	+0.17(+0.53%)
Sep 08, 2009	32.46	32.77	31.92	32.20	10,516,448	+0.28(+0.87%)
Sep 04, 2009	31.87	32.01	30.87	31.92	15,002,183	-0.11(-0.36%)
Sep 03, 2009	33.01	33.34	31.68	32.04	10,951,769	-0.74(-2.27%)
Sep 02, 2009	32.87	33.74	32.65	32.78	7,712,141	-0.17(-0.50%)
Sep 01, 2009	34.13	35.03	32.89	32.95	14,015,169	-1.40(-4.08%)
Aug 31, 2009	33.28	34.52	33.17	34.35	9,184,057	+0.64(+1.91%)
Aug 28, 2009	32.81	33.78	32.81	33.70	8,245,138	+0.91(+2.77%)
Aug 27, 2009	32.57	33.04	32.15	32.80	7,306,303	+0.19(+0.59%)
Aug 26, 2009	31.63	32.75	31.45	32.60	9,042,028	+0.91(+2.87%)
Aug 25, 2009	31.75	31.96	31.51	31.69	4,684,659	+0.06(+0.19%)
Aug 24, 2009	32.80	32.90	31.51	31.63	8,696,198	-0.95(-2.92%)
Aug 21, 2009	32.57	32.81	32.02	32.59	6,008,123	+0.50(+1.56%)
Aug 20, 2009	31.55	32.25	31.38	32.09	5,634,356	+0.40(+1.25%)
Aug 19, 2009	31.30	31.85	31.17	31.69	4,602,646	-0.05(-0.17%)
Aug 18, 2009	31.95	32.28	31.50	31.74	5,943,793	-0.08(-0.24%)
Aug 17, 2009	32.65	32.74	31.75	31.82	7,648,379	-1.34(-4.05%)
Aug 14, 2009	33.65	33.69	32.78	33.17	4,970,176	-0.48(-1.43%)
Aug 13, 2009	33.54	34.09	33.35	33.65	6,736,370	+0.36(+1.09%)
Aug 12, 2009	32.99	33.92	32.75	33.28	8,653,586	+0.71(+2.18%)
Aug 11, 2009	33.15	33.58	32.44	32.57	6,864,580	-0.82(-2.45%)
Aug 10, 2009	33.23	33.98	33.23	33.39	4,603,874	-0.36(-1.06%)
Aug 07, 2009	32.58	34.43	32.46	33.75	12,917,968	+1.52(+4.70%)
Aug 06, 2009	33.20	33.28	31.86	32.23	7,828,564	-0.70(-2.12%)
Aug 05, 2009	32.95	33.22	32.60	32.93	5,659,421	+0.01(+0.04%)
Aug 04, 2009	32.95	33.85	32.54	32.92	9,707,175	-0.45(-1.35%)
Aug 03, 2009	33.11	33.50	32.59	33.37	7,283,264	+0.46(+1.41%)
Jul 31, 2009	33.42	33.42	32.32	32.91	6,644,782	+0.24(+0.74%)
Jul 30, 2009	32.33	33.54	31.94	32.67	8,401,487	+0.89(+2.80%)
Jul 29, 2009	31.39	32.08	31.06	31.77	6,155,643	+0.32(+1.01%)
Jul 28, 2009	31.39	31.63	30.48	31.46	10,342,495	-0.42(-1.32%)
Jul 27, 2009	32.18	32.38	31.54	31.88	7,514,187	-0.08(-0.27%)
Jul 24, 2009	32.57	32.57	31.39	31.96	6,322,246	-0.61(-1.87%)
Jul 23, 2009	33.03	33.04	31.04	32.57	15,236,030	+0.39(+1.21%)
Jul 22, 2009	32.08	33.25	31.98	32.18	12,290,045	-0.17(-0.53%)
Jul 21, 2009	33.30	33.31	31.92	32.35	7,132,744	-0.60(-1.82%)
Jul 20, 2009	32.63	33.38	32.55	32.95	6,964,828	+0.55(+1.70%)
Jul 17, 2009	32.08	32.86	31.79	32.40	8,561,938	+0.24(+0.76%)
Jul 16, 2009	33.00	33.11	31.56	32.16	10,746,215	-0.64(-1.95%)
Jul 15, 2009	32.22	33.50	31.99	32.80	15,200,984	+1.08(+3.41%)
Jul 14, 2009	32.10	32.36	31.10	31.72	10,904,895	-0.44(-1.37%)
Jul 13, 2009	31.26	32.32	30.60	32.16	12,546,142	+1.10(+3.53%)
Jul 10, 2009	31.38	31.38	30.09	31.06	12,953,065	-0.49(-1.56%)
Jul 09, 2009	32.10	32.38	31.08	31.55	16,232,246	+0.41(+1.31%)
Jul 08, 2009	33.32	33.40	30.64	31.14	27,967,018	-2.14(-6.44%)
Jul 07, 2009	35.21	35.22	33.05	33.29	12,914,172	-1.79(-5.11%)
Jul 06, 2009	35.11	35.23	34.50	35.08	8,491,161	-0.50(-1.39%)
Jul 02, 2009	36.11	36.23	35.45	35.58	7,697,533	-0.80(-2.21%)

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.