Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	39.99	40.15	39.69	40.03	29,211	+0.08(+0.21%)
Sep 29, 2009	39.94	40.06	39.86	39.95	28,892	+0.11(+0.27%)
Sep 28, 2009	39.58	40.02	39.58	39.84	9,798	+0.33(+0.82%)
Sep 25, 2009	39.55	39.76	39.49	39.52	64,729	-0.11(-0.29%)
Sep 24, 2009	39.89	40.05	39.49	39.63	48,081	-0.23(-0.59%)
Sep 23, 2009	39.94	40.32	39.87	39.87	31,070	+0.02(+0.04%)
Sep 22, 2009	39.97	39.97	39.74	39.85	30,415	-0.17(-0.42%)
Sep 21, 2009	39.93	40.04	39.81	40.02	21,673	-0.22(-0.55%)
Sep 18, 2009	40.08	40.32	40.05	40.24	35,158	+0.47(+1.18%)
Sep 17, 2009	39.68	40.01	39.68	39.77	88,597	+0.28(+0.71%)
Sep 16, 2009	39.62	39.78	39.34	39.49	95,936	+0.03(+0.08%)
Sep 15, 2009	39.46	39.55	39.29	39.46	54,635	-0.06(-0.15%)
Sep 14, 2009	39.33	39.53	39.21	39.52	28,498	+0.04(+0.10%)
Sep 11, 2009	39.40	39.55	39.35	39.48	20,830	+0.15(+0.39%)
Sep 10, 2009	39.06	39.34	39.06	39.33	85,115	+0.22(+0.56%)
Sep 09, 2009	38.95	39.20	38.88	39.11	18,488	+0.10(+0.25%)
Sep 08, 2009	38.74	39.02	38.71	39.01	34,517	+0.51(+1.32%)
Sep 04, 2009	38.11	38.55	38.07	38.50	29,156	+0.31(+0.81%)
Sep 03, 2009	38.08	38.19	37.84	38.19	23,295	+0.19(+0.50%)
Sep 02, 2009	37.90	38.15	37.90	38.00	32,616	-0.01(-0.02%)
Sep 01, 2009	38.42	38.79	37.95	38.01	103,326	-0.58(-1.49%)
Aug 31, 2009	38.33	38.58	38.33	38.58	39,028	+0.02(+0.04%)
Aug 28, 2009	38.99	38.99	38.43	38.57	24,694	-0.17(-0.43%)
Aug 27, 2009	38.68	38.83	38.37	38.74	32,377	+0.01(+0.02%)
Aug 26, 2009	38.51	38.92	38.51	38.73	56,112	+0.08(+0.20%)
Aug 25, 2009	38.81	38.96	38.64	38.65	28,397	-0.01(-0.02%)
Aug 24, 2009	38.83	39.24	38.53	38.66	48,651	-0.13(-0.33%)
Aug 21, 2009	38.46	38.87	38.46	38.79	137,885	+0.46(+1.19%)
Aug 20, 2009	38.18	38.38	38.16	38.33	24,370	+0.26(+0.69%)
Aug 19, 2009	37.56	38.13	37.56	38.07	17,200	+0.27(+0.70%)
Aug 18, 2009	37.52	37.90	37.52	37.80	34,089	+0.26(+0.69%)
Aug 17, 2009	37.68	37.77	37.47	37.55	45,917	-0.49(-1.29%)
Aug 14, 2009	38.33	38.40	37.83	38.04	23,049	-0.20(-0.53%)
Aug 13, 2009	38.33	38.33	37.99	38.24	40,027	+0.06(+0.16%)
Aug 12, 2009	38.14	38.44	38.13	38.18	110,949	-0.05(-0.12%)
Aug 11, 2009	38.24	38.37	38.17	38.23	64,484	-0.17(-0.45%)
Aug 10, 2009	38.42	38.42	38.25	38.40	46,583	-0.16(-0.42%)
Aug 07, 2009	38.50	38.69	38.30	38.56	41,675	+0.31(+0.82%)
Aug 06, 2009	38.78	38.78	38.11	38.25	47,019	-0.35(-0.90%)
Aug 05, 2009	38.83	38.83	38.39	38.60	23,452	-0.26(-0.66%)
Aug 04, 2009	38.69	39.07	38.69	38.86	137,826	+0.13(+0.33%)
Aug 03, 2009	38.90	38.98	38.61	38.73	87,077	+0.09(+0.24%)
Jul 31, 2009	38.47	38.98	38.46	38.64	26,395	+0.11(+0.30%)
Jul 30, 2009	38.73	39.02	38.51	38.52	47,717	+0.22(+0.57%)
Jul 29, 2009	38.18	38.46	38.15	38.30	21,327	+0.00(+0.00%)
Jul 28, 2009	38.09	38.37	37.98	38.30	56,163	-0.02(-0.06%)
Jul 27, 2009	38.16	38.33	38.04	38.33	21,941	+0.09(+0.24%)
Jul 24, 2009	38.11	38.27	37.88	38.24	46,561	+0.18(+0.48%)
Jul 23, 2009	37.36	38.32	37.32	38.05	48,201	+0.88(+2.36%)
Jul 22, 2009	37.18	37.39	37.07	37.18	66,032	-0.02(-0.06%)
Jul 21, 2009	37.23	37.51	36.88	37.20	73,103	+0.02(+0.07%)
Jul 20, 2009	37.09	37.18	36.79	37.17	16,629	+0.17(+0.45%)
Jul 17, 2009	36.93	37.01	36.79	37.01	22,033	+0.08(+0.20%)
Jul 16, 2009	36.66	36.99	36.55	36.93	67,923	+0.21(+0.58%)
Jul 15, 2009	36.11	36.72	36.02	36.72	60,001	+0.88(+2.45%)
Jul 14, 2009	35.58	35.85	35.54	35.84	17,022	+0.27(+0.77%)
Jul 13, 2009	35.17	35.60	35.02	35.57	23,167	+0.55(+1.56%)
Jul 10, 2009	34.98	35.25	34.88	35.02	17,965	+0.00(+0.00%)
Jul 09, 2009	35.24	35.27	35.01	35.02	59,175	-0.22(-0.62%)
Jul 08, 2009	35.44	35.44	34.96	35.24	50,389	-0.02(-0.04%)
Jul 07, 2009	35.67	35.74	35.24	35.26	44,724	-0.49(-1.38%)
Jul 06, 2009	35.15	35.75	35.09	35.75	26,368	+0.33(+0.94%)
Jul 02, 2009	35.45	35.61	35.36	35.42	115,986	-0.57(-1.58%)

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.