Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	31.05	31.23	30.37	30.85	301,067	+0.09(+0.29%)
Sep 29, 2009	30.97	31.43	30.68	30.76	291,759	-0.09(-0.29%)
Sep 28, 2009	31.86	32.19	30.81	30.85	361,750	-0.66(-2.11%)
Sep 25, 2009	32.07	32.60	31.35	31.52	346,757	-0.45(-1.42%)
Sep 24, 2009	32.59	32.80	31.82	31.97	437,686	-0.61(-1.86%)
Sep 23, 2009	33.44	33.51	32.00	32.58	687,108	-0.92(-2.73%)
Sep 22, 2009	35.35	35.40	33.42	33.49	435,573	-1.55(-4.42%)
Sep 21, 2009	34.42	35.15	34.18	35.04	201,017	+0.48(+1.38%)
Sep 18, 2009	35.17	35.26	34.08	34.56	432,994	-0.50(-1.43%)
Sep 17, 2009	35.82	35.87	34.98	35.06	297,131	-0.72(-2.01%)
Sep 16, 2009	34.61	35.84	34.33	35.78	423,758	+1.17(+3.39%)
Sep 15, 2009	33.36	34.69	32.86	34.61	263,662	+1.09(+3.26%)
Sep 14, 2009	34.03	34.61	33.52	33.52	287,134	-0.81(-2.36%)
Sep 11, 2009	33.97	34.71	33.44	34.33	479,267	+0.31(+0.90%)
Sep 10, 2009	31.90	34.08	31.90	34.02	584,484	+1.99(+6.22%)
Sep 09, 2009	31.77	32.45	31.74	32.03	184,842	+0.15(+0.48%)
Sep 08, 2009	31.49	32.18	31.35	31.87	201,551	+0.54(+1.73%)
Sep 04, 2009	29.70	31.33	29.61	31.33	288,268	+1.49(+4.99%)
Sep 03, 2009	30.26	30.32	28.96	29.84	556,620	-0.06(-0.22%)
Sep 02, 2009	30.40	30.40	29.43	29.90	519,120	-0.71(-2.33%)
Sep 01, 2009	31.59	32.34	30.50	30.62	526,145	-1.13(-3.55%)
Aug 31, 2009	31.68	32.09	31.33	31.74	317,343	-0.32(-1.01%)
Aug 28, 2009	32.05	32.16	31.39	32.07	216,805	+0.33(+1.05%)
Aug 27, 2009	32.02	32.02	30.98	31.73	237,773	-0.44(-1.36%)
Aug 26, 2009	32.31	32.46	31.73	32.17	166,437	+0.00(+0.00%)
Aug 25, 2009	31.99	33.03	31.77	32.17	308,737	+0.18(+0.56%)
Aug 24, 2009	32.65	33.33	31.73	31.99	486,459	-1.19(-3.59%)
Aug 21, 2009	32.26	33.21	31.97	33.18	472,890	+1.12(+3.49%)
Aug 20, 2009	30.54	32.19	30.47	32.07	681,782	+1.57(+5.15%)
Aug 19, 2009	30.06	31.10	29.65	30.50	297,697	+0.07(+0.24%)
Aug 18, 2009	30.84	30.84	30.29	30.42	408,482	-0.53(-1.73%)
Aug 17, 2009	31.05	31.25	30.73	30.96	260,898	-0.49(-1.57%)
Aug 14, 2009	32.23	32.23	31.00	31.45	415,222	-0.72(-2.24%)
Aug 13, 2009	32.08	32.39	31.70	32.17	296,118	+0.02(+0.08%)
Aug 12, 2009	32.50	33.12	31.91	32.15	303,406	-0.17(-0.53%)
Aug 11, 2009	32.39	33.31	31.86	32.32	695,032	+0.02(+0.08%)
Aug 10, 2009	33.81	33.81	31.99	32.29	700,990	-1.96(-5.72%)
Aug 07, 2009	34.12	34.95	32.87	34.25	200,809	+0.64(+1.90%)
Aug 06, 2009	33.45	34.28	32.76	33.61	239,940	+0.26(+0.78%)
Aug 05, 2009	34.08	34.83	32.32	33.35	662,286	-0.81(-2.37%)
Aug 04, 2009	34.43	35.12	34.09	34.16	341,098	-0.16(-0.47%)
Aug 03, 2009	34.98	35.23	34.08	34.33	400,092	-0.75(-2.15%)
Jul 31, 2009	35.43	35.87	34.80	35.08	234,987	-0.58(-1.61%)
Jul 30, 2009	36.68	36.85	35.06	35.66	296,455	-0.32(-0.90%)
Jul 29, 2009	34.85	36.14	34.39	35.98	247,772	+0.80(+2.28%)
Jul 28, 2009	34.44	35.25	34.14	35.18	351,672	+0.44(+1.26%)
Jul 27, 2009	34.93	35.87	34.29	34.74	334,441	-0.74(-2.08%)
Jul 24, 2009	33.85	35.60	33.36	35.48	598,075	+1.38(+4.04%)
Jul 23, 2009	33.62	34.38	32.65	34.10	740,288	+0.48(+1.42%)
Jul 22, 2009	34.41	35.27	33.32	33.62	1,625,844	-3.47(-9.37%)
Jul 21, 2009	37.45	37.52	36.05	37.10	1,065,080	-1.00(-2.64%)
Jul 20, 2009	37.48	38.43	36.97	38.10	538,585	+1.03(+2.77%)
Jul 17, 2009	37.79	38.04	36.45	37.07	244,749	-0.84(-2.22%)
Jul 16, 2009	36.45	38.07	36.07	37.91	943,739	+1.41(+3.86%)
Jul 15, 2009	35.18	36.51	34.63	36.51	656,006	+1.51(+4.33%)
Jul 14, 2009	34.30	35.06	33.87	34.99	501,026	+0.78(+2.27%)
Jul 13, 2009	33.01	34.24	32.46	34.21	489,456	+1.21(+3.66%)
Jul 10, 2009	32.69	33.08	32.00	33.01	421,322	+0.32(+0.97%)
Jul 09, 2009	31.86	32.96	31.60	32.69	368,049	+0.91(+2.85%)
Jul 08, 2009	32.34	32.67	31.59	31.78	310,767	-0.28(-0.88%)
Jul 07, 2009	31.91	32.20	31.31	32.07	484,485	+0.26(+0.81%)
Jul 06, 2009	31.42	32.10	30.14	31.81	398,461	+0.38(+1.21%)
Jul 02, 2009	31.31	31.85	30.79	31.43	507,238	-0.21(-0.67%)

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.