Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	37.61	37.61	36.51	36.87	262,515	-0.62(-1.66%)
Sep 29, 2009	37.03	37.70	36.39	37.49	694,461	+0.74(+2.03%)
Sep 28, 2009	35.28	37.67	35.13	36.75	441,820	+2.31(+6.70%)
Sep 25, 2009	34.93	35.29	33.87	34.44	253,341	-0.89(-2.53%)
Sep 24, 2009	35.56	35.74	34.88	35.34	108,907	-0.23(-0.63%)
Sep 23, 2009	36.23	36.23	35.56	35.56	154,846	-0.46(-1.28%)
Sep 22, 2009	35.59	36.05	35.54	36.02	145,748	+0.61(+1.73%)
Sep 21, 2009	35.54	35.78	34.53	35.41	140,224	-0.34(-0.96%)
Sep 18, 2009	36.14	36.33	35.60	35.75	173,677	-0.11(-0.30%)
Sep 17, 2009	36.42	36.74	35.72	35.86	129,283	+0.49(+1.38%)
Sep 16, 2009	35.38	36.22	35.28	35.37	151,183	+0.01(+0.03%)
Sep 15, 2009	35.16	35.37	34.80	35.36	169,787	+0.15(+0.44%)
Sep 14, 2009	34.59	35.22	34.14	35.21	202,588	+0.23(+0.65%)
Sep 11, 2009	34.76	35.09	34.56	34.98	236,228	+0.23(+0.65%)
Sep 10, 2009	33.66	34.78	33.60	34.76	244,473	+0.99(+2.94%)
Sep 09, 2009	33.58	33.87	33.29	33.76	190,316	+0.51(+1.52%)
Sep 08, 2009	32.52	33.60	32.52	33.26	283,180	+0.94(+2.91%)
Sep 04, 2009	30.97	32.35	30.94	32.32	250,017	+1.20(+3.86%)
Sep 03, 2009	32.62	32.62	30.70	31.12	817,499	-1.07(-3.34%)
Sep 02, 2009	32.17	32.38	31.84	32.19	148,961	-0.21(-0.64%)
Sep 01, 2009	32.51	33.29	32.16	32.40	332,382	-0.17(-0.53%)
Aug 31, 2009	33.35	33.35	32.36	32.57	240,172	-0.86(-2.57%)
Aug 28, 2009	34.22	34.33	33.16	33.43	154,144	-0.59(-1.73%)
Aug 27, 2009	33.61	34.03	33.47	34.02	197,227	+0.23(+0.67%)
Aug 26, 2009	33.54	34.13	33.42	33.79	189,990	+0.15(+0.46%)
Aug 25, 2009	33.89	34.13	33.53	33.64	139,195	-0.02(-0.05%)
Aug 24, 2009	34.13	34.48	33.45	33.66	142,340	-0.40(-1.17%)
Aug 21, 2009	32.93	34.06	32.90	34.05	245,161	+1.17(+3.57%)
Aug 20, 2009	33.28	33.68	32.65	32.88	222,063	-0.39(-1.17%)
Aug 19, 2009	32.02	33.27	31.95	33.27	275,329	+0.86(+2.65%)
Aug 18, 2009	33.48	33.48	32.19	32.41	417,435	-1.46(-4.32%)
Aug 17, 2009	34.10	34.10	33.00	33.87	170,429	-0.61(-1.78%)
Aug 14, 2009	34.56	34.71	33.91	34.49	194,458	+0.11(+0.32%)
Aug 13, 2009	34.54	34.66	33.90	34.38	160,142	+0.44(+1.30%)
Aug 12, 2009	33.36	34.45	33.08	33.94	253,333	+0.01(+0.03%)
Aug 11, 2009	34.64	34.64	33.60	33.93	243,448	-0.68(-1.96%)
Aug 10, 2009	34.82	34.95	34.45	34.60	179,940	-0.49(-1.39%)
Aug 07, 2009	36.52	36.52	34.80	35.09	285,310	-0.72(-2.02%)
Aug 06, 2009	37.42	37.71	35.47	35.81	424,907	-0.61(-1.69%)
Aug 05, 2009	36.98	37.58	36.30	36.43	313,897	+0.04(+0.10%)
Aug 04, 2009	35.97	36.78	35.37	36.39	370,579	+0.51(+1.43%)
Aug 03, 2009	35.79	36.17	35.64	35.88	308,455	+0.12(+0.33%)
Jul 31, 2009	35.06	35.94	34.97	35.76	480,539	+0.45(+1.28%)
Jul 30, 2009	35.21	35.66	35.01	35.31	237,985	+0.34(+0.98%)
Jul 29, 2009	35.56	35.77	34.85	34.97	342,651	-0.79(-2.20%)
Jul 28, 2009	36.16	36.16	35.37	35.75	224,593	-0.24(-0.68%)
Jul 27, 2009	36.38	36.66	35.94	36.00	184,791	-0.69(-1.87%)
Jul 24, 2009	35.39	36.73	35.34	36.68	254	+1.38(+3.92%)
Jul 23, 2009	34.78	35.32	34.50	35.30	252,896	+0.41(+1.16%)
Jul 22, 2009	35.12	35.24	34.52	34.89	178,802	-0.27(-0.77%)
Jul 21, 2009	35.50	35.50	34.64	35.16	135,388	+0.12(+0.33%)
Jul 20, 2009	34.83	35.15	34.62	35.05	184,093	+0.22(+0.62%)
Jul 17, 2009	35.41	35.50	34.56	34.83	171,706	-0.50(-1.41%)
Jul 16, 2009	35.31	35.53	34.58	35.33	93,134	+0.04(+0.10%)
Jul 15, 2009	34.90	35.62	34.66	35.29	181,178	+0.76(+2.20%)
Jul 14, 2009	34.61	35.08	34.33	34.53	177,997	+0.03(+0.08%)
Jul 13, 2009	33.60	34.50	33.49	34.50	539,147	+1.56(+4.74%)
Jul 10, 2009	32.84	33.15	32.64	32.94	121,939	-0.33(-1.00%)
Jul 09, 2009	33.49	33.49	32.91	33.28	126,991	+0.05(+0.14%)
Jul 08, 2009	33.90	34.22	32.68	33.23	237,586	-0.54(-1.60%)
Jul 07, 2009	34.47	34.56	33.77	33.77	184,597	-0.70(-2.02%)
Jul 06, 2009	35.18	35.32	33.88	34.47	391,557	-1.39(-3.88%)
Jul 02, 2009	37.35	37.35	35.81	35.86	229,976	-1.85(-4.91%)

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.