Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	34.58	34.86	33.87	34.79	9,846,943	+0.28(+0.82%)
Sep 29, 2009	34.77	35.24	34.23	34.51	9,934,753	-0.38(-1.10%)
Sep 28, 2009	33.22	34.97	33.21	34.89	10,219,806	+1.76(+5.32%)
Sep 25, 2009	33.53	33.61	32.77	33.13	6,188,437	-0.56(-1.65%)
Sep 24, 2009	34.49	34.66	33.31	33.69	8,572,388	-0.87(-2.52%)
Sep 23, 2009	35.33	35.56	34.54	34.56	7,478,538	-0.58(-1.66%)
Sep 22, 2009	34.44	35.38	34.15	35.14	7,883,654	+0.75(+2.19%)
Sep 21, 2009	34.43	34.88	33.93	34.39	8,971,347	+0.07(+0.20%)
Sep 18, 2009	33.30	34.54	33.09	34.32	15,460,543	+1.21(+3.65%)
Sep 17, 2009	33.03	33.48	32.85	33.11	8,362,389	+0.20(+0.59%)
Sep 16, 2009	32.17	33.03	31.92	32.92	9,401,363	+0.82(+2.54%)
Sep 15, 2009	31.55	32.46	31.16	32.10	10,123,076	+0.72(+2.30%)
Sep 14, 2009	30.91	31.41	30.55	31.38	5,348,185	+0.36(+1.15%)
Sep 11, 2009	31.07	31.34	30.76	31.02	5,940,455	-0.10(-0.31%)
Sep 10, 2009	30.99	31.21	30.54	31.12	6,206,977	+0.18(+0.58%)
Sep 09, 2009	30.61	31.16	30.27	30.94	8,811,211	+0.16(+0.53%)
Sep 08, 2009	31.02	31.32	30.51	30.78	11,003,348	+0.24(+0.79%)
Sep 04, 2009	30.49	30.61	29.53	30.54	15,683,430	-0.11(-0.36%)
Sep 03, 2009	31.58	31.89	30.30	30.65	11,449,087	-0.71(-2.27%)
Sep 02, 2009	31.44	32.28	31.23	31.36	8,062,348	-0.16(-0.50%)
Sep 01, 2009	32.65	33.51	31.46	31.52	14,651,596	-1.34(-4.08%)
Aug 31, 2009	31.84	33.02	31.73	32.86	9,601,104	+0.62(+1.91%)
Aug 28, 2009	31.38	32.31	31.38	32.24	8,619,548	+0.87(+2.77%)
Aug 27, 2009	31.15	31.61	30.75	31.37	7,638,081	+0.19(+0.59%)
Aug 26, 2009	30.25	31.32	30.09	31.19	9,452,625	+0.87(+2.87%)
Aug 25, 2009	30.37	30.58	30.14	30.32	4,897,388	+0.06(+0.19%)
Aug 24, 2009	31.38	31.47	30.14	30.26	9,091,091	-0.91(-2.92%)
Aug 21, 2009	31.16	31.38	30.63	31.17	6,280,951	+0.48(+1.56%)
Aug 20, 2009	30.18	30.84	30.02	30.69	5,890,212	+0.38(+1.26%)
Aug 19, 2009	29.94	30.46	29.81	30.31	4,811,651	-0.05(-0.17%)
Aug 18, 2009	30.56	30.87	30.13	30.36	6,213,700	-0.07(-0.25%)
Aug 17, 2009	31.24	31.32	30.37	30.44	7,995,691	-1.29(-4.05%)
Aug 14, 2009	32.19	32.23	31.36	31.72	5,195,871	-0.46(-1.43%)
Aug 13, 2009	32.08	32.61	31.91	32.19	7,042,268	+0.35(+1.09%)
Aug 12, 2009	31.55	32.45	31.33	31.84	9,046,544	+0.68(+2.18%)
Aug 11, 2009	31.71	32.12	31.03	31.16	7,176,300	-0.78(-2.45%)
Aug 10, 2009	31.78	32.50	31.78	31.94	4,812,935	-0.34(-1.06%)
Aug 07, 2009	31.16	32.93	31.05	32.28	13,504,571	+1.45(+4.70%)
Aug 06, 2009	31.76	31.84	30.48	30.83	8,184,058	-0.67(-2.12%)
Aug 05, 2009	31.52	31.77	31.18	31.50	5,916,414	+0.01(+0.04%)
Aug 04, 2009	31.52	32.38	31.13	31.49	10,147,976	-0.43(-1.35%)
Aug 03, 2009	31.67	32.04	31.17	31.92	7,613,996	+0.44(+1.41%)
Jul 31, 2009	31.97	31.97	30.91	31.48	6,946,521	+0.23(+0.74%)
Jul 30, 2009	30.93	32.08	30.55	31.25	8,782,998	+0.85(+2.80%)
Jul 29, 2009	30.03	30.68	29.72	30.39	6,435,170	+0.30(+1.01%)
Jul 28, 2009	30.03	30.25	29.16	30.09	10,812,146	-0.40(-1.32%)
Jul 27, 2009	30.78	30.98	30.17	30.49	7,855,405	-0.08(-0.27%)
Jul 24, 2009	31.16	31.16	30.02	30.58	6,609,338	-0.58(-1.87%)
Jul 23, 2009	31.60	31.61	29.69	31.16	15,927,896	+0.37(+1.21%)
Jul 22, 2009	30.69	31.80	30.59	30.79	12,848,134	-0.16(-0.53%)
Jul 21, 2009	31.86	31.86	30.54	30.95	7,456,641	-0.57(-1.82%)
Jul 20, 2009	31.21	31.93	31.13	31.52	7,281,100	+0.53(+1.70%)
Jul 17, 2009	30.69	31.43	30.41	30.99	8,950,734	+0.23(+0.76%)
Jul 16, 2009	31.56	31.67	30.19	30.76	11,234,199	-0.61(-1.95%)
Jul 15, 2009	30.82	32.05	30.60	31.37	15,891,259	+1.03(+3.41%)
Jul 14, 2009	30.71	30.95	29.75	30.34	11,400,084	-0.42(-1.37%)
Jul 13, 2009	29.90	30.92	29.27	30.76	13,115,861	+1.05(+3.53%)
Jul 10, 2009	30.02	30.02	28.79	29.71	13,541,261	-0.47(-1.56%)
Jul 09, 2009	30.71	30.98	29.73	30.18	16,969,350	+0.39(+1.31%)
Jul 08, 2009	31.87	31.95	29.31	29.79	29,236,996	-2.05(-6.44%)
Jul 07, 2009	33.68	33.69	31.61	31.84	13,500,603	-1.71(-5.11%)
Jul 06, 2009	33.59	33.70	33.00	33.56	8,876,743	-0.47(-1.39%)
Jul 02, 2009	34.54	34.66	33.91	34.03	8,047,076	-0.77(-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.