Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	37.77	37.96	37.44	37.82	21,514,246	+0.01(+0.02%)
Sep 29, 2009	38.09	38.11	37.71	37.81	11,678,476	-0.41(-1.08%)
Sep 28, 2009	38.01	38.30	37.88	38.22	13,796,382	+0.35(+0.91%)
Sep 25, 2009	37.87	38.20	37.82	37.88	20,641,560	+0.11(+0.29%)
Sep 24, 2009	37.47	37.85	37.41	37.77	20,813,396	+0.39(+1.03%)
Sep 23, 2009	37.44	37.90	37.31	37.38	22,378,248	+0.01(+0.02%)
Sep 22, 2009	37.41	37.55	37.19	37.37	17,638,866	+0.09(+0.25%)
Sep 21, 2009	37.45	37.52	37.05	37.28	17,808,292	-0.14(-0.38%)
Sep 18, 2009	36.94	37.55	36.89	37.43	39,638,444	+1.03(+2.82%)
Sep 17, 2009	36.13	36.64	36.11	36.40	16,334,486	+0.63(+1.77%)
Sep 16, 2009	35.96	36.20	35.66	35.77	19,778,024	-0.16(-0.46%)
Sep 15, 2009	36.28	36.32	35.84	35.93	17,879,818	-0.18(-0.49%)
Sep 14, 2009	36.06	36.23	35.94	36.11	17,060,006	-0.22(-0.61%)
Sep 11, 2009	36.64	36.83	36.17	36.33	19,452,154	-0.26(-0.71%)
Sep 10, 2009	36.06	36.77	36.03	36.59	40,981,904	+1.49(+4.24%)
Sep 09, 2009	35.39	35.45	34.95	35.10	17,073,990	-0.29(-0.81%)
Sep 08, 2009	34.90	35.39	34.74	35.39	24,006,116	+0.87(+2.53%)
Sep 04, 2009	34.47	34.61	34.38	34.51	11,529,072	-0.01(-0.02%)
Sep 03, 2009	34.57	34.62	34.29	34.52	13,968,651	+0.05(+0.13%)
Sep 02, 2009	34.57	34.75	34.44	34.47	13,592,082	-0.16(-0.47%)
Sep 01, 2009	35.16	35.28	34.53	34.64	22,091,250	-0.69(-1.96%)
Aug 31, 2009	34.61	35.34	34.48	35.33	23,535,296	+0.60(+1.73%)
Aug 28, 2009	34.68	34.86	34.38	34.73	13,782,090	+0.08(+0.25%)
Aug 27, 2009	34.80	34.87	34.41	34.64	15,920,407	-0.20(-0.56%)
Aug 26, 2009	34.87	35.13	34.79	34.84	14,376,476	-0.03(-0.07%)
Aug 25, 2009	34.91	35.25	34.71	34.87	19,422,590	+0.04(+0.11%)
Aug 24, 2009	35.11	35.21	34.59	34.83	18,044,670	-0.16(-0.45%)
Aug 21, 2009	34.90	35.11	34.61	34.98	20,331,240	+0.37(+1.06%)
Aug 20, 2009	34.56	34.70	34.38	34.62	12,974,731	+0.14(+0.42%)
Aug 19, 2009	34.13	34.63	34.13	34.47	18,637,674	+0.23(+0.67%)
Aug 18, 2009	34.21	34.38	34.00	34.25	12,777,466	+0.09(+0.26%)
Aug 17, 2009	34.16	34.34	34.03	34.16	17,480,778	-0.04(-0.11%)
Aug 14, 2009	34.31	34.48	33.87	34.19	18,486,520	+0.05(+0.13%)
Aug 13, 2009	34.14	34.17	33.79	34.15	16,060,581	+0.14(+0.42%)
Aug 12, 2009	33.95	34.27	33.85	34.00	15,542,834	+0.10(+0.29%)
Aug 11, 2009	34.02	34.14	33.91	33.91	14,233,372	-0.16(-0.46%)
Aug 10, 2009	33.90	34.14	33.68	34.06	17,991,632	+0.09(+0.27%)
Aug 07, 2009	33.85	34.49	33.60	33.97	24,988,824	+0.37(+1.11%)
Aug 06, 2009	35.13	35.20	33.39	33.60	45,510,288	-1.60(-4.54%)
Aug 05, 2009	35.09	35.37	34.81	35.20	32,644,574	-1.01(-2.79%)
Aug 04, 2009	36.19	36.51	36.11	36.21	16,829,230	-0.06(-0.16%)
Aug 03, 2009	36.54	36.56	35.91	36.27	17,192,620	+0.03(+0.07%)
Jul 31, 2009	36.69	37.05	36.19	36.24	19,395,418	-0.47(-1.28%)
Jul 30, 2009	36.94	37.22	36.52	36.71	18,327,398	+0.07(+0.20%)
Jul 29, 2009	36.28	36.81	36.28	36.64	14,804,419	+0.27(+0.74%)
Jul 28, 2009	36.30	36.54	36.09	36.37	12,477,945	+0.03(+0.07%)
Jul 27, 2009	36.42	36.55	36.14	36.35	10,516,829	-0.11(-0.30%)
Jul 24, 2009	36.33	36.50	36.13	36.46	13,340,084	+0.44(+1.23%)
Jul 23, 2009	35.87	36.28	35.78	36.02	22,995,294	+0.19(+0.53%)
Jul 22, 2009	36.02	36.15	35.68	35.83	15,315,694	-0.40(-1.12%)
Jul 21, 2009	36.52	36.68	33.95	36.23	17,048,934	-0.05(-0.13%)
Jul 20, 2009	36.57	36.58	36.01	36.28	16,732,167	-0.24(-0.64%)
Jul 17, 2009	36.08	36.51	35.87	36.51	20,438,448	+0.46(+1.29%)
Jul 16, 2009	35.68	36.20	35.58	36.05	19,331,318	+0.37(+1.02%)
Jul 15, 2009	35.00	35.73	34.93	35.68	23,220,400	+0.72(+2.07%)
Jul 14, 2009	34.65	35.11	34.44	34.96	19,630,486	+0.37(+1.06%)
Jul 13, 2009	34.30	34.70	34.29	34.59	18,821,382	+0.50(+1.46%)
Jul 10, 2009	34.07	34.28	33.91	34.10	14,193,576	-0.12(-0.36%)
Jul 09, 2009	34.38	34.44	34.07	34.22	17,839,656	-0.15(-0.44%)
Jul 08, 2009	33.97	34.48	33.65	34.37	25,882,552	+0.48(+1.41%)
Jul 07, 2009	33.95	34.24	33.71	33.89	20,569,632	-0.17(-0.50%)
Jul 06, 2009	33.14	34.23	32.99	34.06	24,567,506	+0.69(+2.07%)
Jul 02, 2009	33.82	33.84	33.13	33.37	23,297,972	-0.58(-1.71%)

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.