Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	36.12	36.35	34.91	35.75	1,583,613	+0.01(+0.03%)
Sep 29, 2009	35.61	36.15	35.08	35.74	1,885,898	+0.48(+1.36%)
Sep 28, 2009	33.99	35.63	33.39	35.26	3,123,449	+1.57(+4.66%)
Sep 25, 2009	36.00	36.31	32.20	33.69	7,367,333	-2.37(-6.57%)
Sep 24, 2009	36.70	36.93	35.54	36.06	1,174,143	-0.82(-2.22%)
Sep 23, 2009	38.44	38.44	36.76	36.88	1,582,920	-1.54(-4.01%)
Sep 22, 2009	38.12	38.56	37.65	38.42	1,153,562	+1.12(+3.00%)
Sep 21, 2009	37.11	37.45	36.34	37.30	1,146,434	-0.44(-1.17%)
Sep 18, 2009	38.61	39.00	37.20	37.74	1,930,408	-0.62(-1.62%)
Sep 17, 2009	39.05	39.47	37.91	38.36	1,891,452	+0.42(+1.11%)
Sep 16, 2009	38.41	39.32	37.80	37.94	1,600,691	-0.26(-0.68%)
Sep 15, 2009	37.47	38.67	37.33	38.20	1,330,391	+0.93(+2.50%)
Sep 14, 2009	36.91	37.29	36.53	37.27	1,251,818	+0.02(+0.05%)
Sep 11, 2009	37.84	38.42	37.06	37.25	1,078,851	-0.44(-1.17%)
Sep 10, 2009	36.56	37.72	36.11	37.69	1,153,469	+1.17(+3.20%)
Sep 09, 2009	36.85	36.87	35.98	36.52	922,224	+0.34(+0.94%)
Sep 08, 2009	35.79	36.43	35.70	36.18	904,244	+1.23(+3.52%)
Sep 04, 2009	34.43	35.03	34.27	34.95	1,037,544	+0.55(+1.60%)
Sep 03, 2009	35.00	35.17	34.16	34.40	917,565	-0.24(-0.69%)
Sep 02, 2009	34.49	35.11	34.31	34.64	1,233,208	-0.07(-0.20%)
Sep 01, 2009	34.98	35.86	34.53	34.71	1,760,294	-0.54(-1.53%)
Aug 31, 2009	35.65	35.70	34.84	35.25	1,130,037	-0.98(-2.70%)
Aug 28, 2009	36.73	37.14	35.87	36.23	972,180	-0.17(-0.47%)
Aug 27, 2009	36.43	36.63	35.30	36.40	835,310	-0.28(-0.76%)
Aug 26, 2009	36.43	37.00	36.08	36.68	801,982	-0.02(-0.05%)
Aug 25, 2009	38.00	38.23	36.51	36.70	1,387,305	-1.01(-2.68%)
Aug 24, 2009	37.98	38.39	37.40	37.71	1,277,288	+0.06(+0.16%)
Aug 21, 2009	36.29	38.00	36.29	37.65	1,869,053	+1.60(+4.44%)
Aug 20, 2009	35.52	36.12	35.21	36.05	1,244,386	+0.58(+1.64%)
Aug 19, 2009	34.21	35.99	34.03	35.47	1,226,871	+0.77(+2.22%)
Aug 18, 2009	33.89	34.78	33.77	34.70	822,772	+1.18(+3.52%)
Aug 17, 2009	34.39	34.49	33.25	33.52	1,429,059	-1.58(-4.50%)
Aug 14, 2009	36.29	36.30	34.84	35.10	926,202	-1.11(-3.07%)
Aug 13, 2009	36.17	36.78	35.50	36.21	1,338,122	+0.42(+1.17%)
Aug 12, 2009	35.22	36.13	35.16	35.79	1,237,222	+0.57(+1.62%)
Aug 11, 2009	35.44	35.58	35.00	35.22	933,488	-0.49(-1.37%)
Aug 10, 2009	35.39	36.05	35.18	35.71	1,006,471	+0.26(+0.73%)
Aug 07, 2009	35.45	35.90	34.55	35.45	1,146,874	+0.41(+1.17%)
Aug 06, 2009	35.38	35.72	34.47	35.04	1,089,663	-0.17(-0.48%)
Aug 05, 2009	36.40	36.49	34.91	35.21	1,637,216	-1.12(-3.08%)
Aug 04, 2009	36.46	37.01	36.21	36.33	1,243,631	-0.48(-1.30%)
Aug 03, 2009	35.99	37.36	35.91	36.81	1,490,186	+1.68(+4.78%)
Jul 31, 2009	34.79	35.75	34.67	35.13	1,605,624	+0.02(+0.06%)
Jul 30, 2009	34.76	35.73	34.50	35.11	902,216	+0.83(+2.42%)
Jul 29, 2009	34.76	34.76	33.58	34.28	1,064,624	-1.04(-2.94%)
Jul 28, 2009	35.26	35.47	34.22	35.32	1,500,025	-0.29(-0.81%)
Jul 27, 2009	35.30	35.74	35.09	35.61	1,620,477	-0.62(-1.71%)
Jul 24, 2009	36.74	36.81	34.34	36.23	920	-0.89(-2.40%)
Jul 23, 2009	34.94	37.73	34.94	37.12	3,188,816	+1.84(+5.22%)
Jul 22, 2009	34.46	35.72	34.19	35.28	2,118,353	+0.24(+0.68%)
Jul 21, 2009	35.03	35.82	34.25	35.04	1,625,936	+0.27(+0.78%)
Jul 20, 2009	34.42	34.92	33.87	34.77	1,414,346	+0.90(+2.66%)
Jul 17, 2009	33.32	34.28	33.08	33.87	1,351,830	+0.26(+0.77%)
Jul 16, 2009	32.12	33.78	31.96	33.61	1,830,131	+1.15(+3.54%)
Jul 15, 2009	31.72	32.70	31.72	32.46	1,646,281	+1.19(+3.81%)
Jul 14, 2009	30.65	31.29	30.47	31.27	1,729,949	+1.05(+3.47%)
Jul 13, 2009	29.08	30.23	28.99	30.22	1,601,090	+0.74(+2.51%)
Jul 10, 2009	28.85	29.73	28.37	29.48	1,704,304	+0.01(+0.03%)
Jul 09, 2009	28.26	29.85	28.26	29.47	2,561,657	+1.49(+5.33%)
Jul 08, 2009	28.02	28.59	27.26	27.98	1,667,145	-0.10(-0.36%)
Jul 07, 2009	28.66	28.96	28.01	28.08	1,615,629	-0.75(-2.60%)
Jul 06, 2009	29.78	29.78	27.99	28.83	2,541,294	-1.53(-5.04%)
Jul 02, 2009	30.96	31.11	30.02	30.36	1,733,918	-1.15(-3.65%)

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.