Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	35.52	35.57	34.97	35.24	39,236,536	+0.01(+0.04%)
Sep 29, 2009	35.44	35.48	35.08	35.23	25,381,162	-0.41(-1.14%)
Sep 28, 2009	35.09	35.69	35.04	35.64	24,270,556	+0.67(+1.92%)
Sep 25, 2009	35.04	35.27	34.88	34.97	35,558,108	-0.15(-0.42%)
Sep 24, 2009	35.87	35.95	34.92	35.12	42,838,132	-0.52(-1.47%)
Sep 23, 2009	36.09	36.30	35.57	35.64	35,447,468	-0.31(-0.86%)
Sep 22, 2009	36.01	36.04	35.80	35.95	21,309,036	+0.49(+1.38%)
Sep 21, 2009	35.23	35.54	35.12	35.46	27,076,798	-0.38(-1.06%)
Sep 18, 2009	36.00	36.02	35.68	35.84	23,553,408	+0.08(+0.23%)
Sep 17, 2009	35.71	36.02	35.59	35.75	32,488,430	+0.19(+0.55%)
Sep 16, 2009	35.68	35.99	35.53	35.56	34,322,732	+0.28(+0.80%)
Sep 15, 2009	35.10	35.39	34.86	35.28	38,053,996	+0.01(+0.02%)
Sep 14, 2009	34.81	35.29	34.79	35.27	29,018,678	+0.07(+0.20%)
Sep 11, 2009	35.37	35.46	35.07	35.20	24,986,520	-0.05(-0.13%)
Sep 10, 2009	34.87	35.31	34.65	35.24	26,381,278	+0.31(+0.89%)
Sep 09, 2009	34.72	35.07	32.27	34.94	32,958,628	+0.43(+1.24%)
Sep 08, 2009	34.58	34.61	34.34	34.51	26,518,812	+0.67(+1.97%)
Sep 04, 2009	33.38	33.91	33.22	33.84	20,666,754	+0.51(+1.53%)
Sep 03, 2009	33.41	33.42	33.03	33.33	23,037,010	+0.26(+0.78%)
Sep 02, 2009	32.93	33.27	32.90	33.07	32,009,394	-0.04(-0.12%)
Sep 01, 2009	33.61	34.09	33.02	33.11	51,408,620	-0.84(-2.49%)
Aug 31, 2009	33.80	34.01	33.70	33.96	29,157,622	-0.25(-0.73%)
Aug 28, 2009	34.50	34.57	34.06	34.21	26,388,250	+0.02(+0.06%)
Aug 27, 2009	33.90	34.33	33.54	34.19	29,440,050	+0.26(+0.76%)
Aug 26, 2009	33.79	33.95	33.63	33.93	26,108,196	-0.14(-0.42%)
Aug 25, 2009	34.09	34.32	33.97	34.07	32,086,880	+0.34(+0.99%)
Aug 24, 2009	33.88	34.07	33.65	33.74	30,403,834	-0.01(-0.02%)
Aug 21, 2009	33.51	33.86	33.48	33.74	32,299,862	+0.72(+2.19%)
Aug 20, 2009	32.78	33.19	32.72	33.02	22,985,256	+0.23(+0.71%)
Aug 19, 2009	32.12	32.91	32.10	32.79	29,356,188	+0.28(+0.85%)
Aug 18, 2009	32.17	32.63	32.03	32.51	26,568,688	+0.59(+1.85%)
Aug 17, 2009	32.03	32.07	31.85	31.92	36,237,996	-1.10(-3.34%)
Aug 14, 2009	33.38	33.38	32.77	33.02	27,700,934	-0.28(-0.85%)
Aug 13, 2009	33.26	33.39	32.98	33.30	27,626,186	+0.50(+1.53%)
Aug 12, 2009	32.42	33.06	32.40	32.80	28,308,134	+0.37(+1.13%)
Aug 11, 2009	32.48	32.51	32.25	32.43	20,242,012	-0.19(-0.57%)
Aug 10, 2009	32.68	32.78	32.45	32.62	22,641,294	-0.20(-0.61%)
Aug 07, 2009	32.98	33.07	32.75	32.82	30,753,186	-0.03(-0.10%)
Aug 06, 2009	33.14	33.19	32.61	32.85	25,265,010	-0.21(-0.62%)
Aug 05, 2009	33.12	33.13	32.61	33.06	28,979,406	-0.10(-0.31%)
Aug 04, 2009	32.93	33.25	32.47	33.16	28,537,502	-0.05(-0.15%)
Aug 03, 2009	33.01	33.33	3.610	33.21	34,697,380	+0.72(+2.22%)
Jul 31, 2009	32.18	32.57	32.03	32.49	32,015,668	+0.41(+1.27%)
Jul 30, 2009	31.96	32.29	31.86	32.09	29,736,248	+0.69(+2.21%)
Jul 29, 2009	31.56	31.65	31.23	31.39	30,613,184	-0.26(-0.81%)
Jul 28, 2009	31.42	31.71	31.27	31.65	28,445,654	-0.05(-0.16%)
Jul 27, 2009	31.66	31.82	31.43	31.70	22,972,768	-0.05(-0.16%)
Jul 24, 2009	31.50	31.77	31.34	31.75	23,942,814	+0.19(+0.61%)
Jul 23, 2009	30.98	31.73	30.96	31.56	30,935,648	+0.52(+1.68%)
Jul 22, 2009	30.71	31.18	30.70	31.04	26,261,310	+0.08(+0.25%)
Jul 21, 2009	31.14	31.15	30.62	30.96	30,507,314	+0.19(+0.63%)
Jul 20, 2009	30.67	30.83	30.47	30.76	24,746,452	+0.59(+1.94%)
Jul 17, 2009	30.09	30.27	29.98	30.18	25,103,706	-0.11(-0.36%)
Jul 16, 2009	30.02	30.37	29.91	30.29	24,011,006	+0.26(+0.88%)
Jul 15, 2009	29.66	30.09	29.61	30.02	33,074,686	+0.99(+3.42%)
Jul 14, 2009	29.04	29.13	28.77	29.03	23,645,474	+0.15(+0.54%)
Jul 13, 2009	28.52	28.96	28.49	28.88	30,530,298	+0.50(+1.75%)
Jul 10, 2009	28.28	29.10	27.90	28.38	25,204,004	-0.34(-1.17%)
Jul 09, 2009	28.70	28.81	28.49	28.72	35,120,040	+0.41(+1.46%)
Jul 08, 2009	28.55	28.63	28.03	28.30	37,643,336	-0.18(-0.63%)
Jul 07, 2009	29.02	29.05	28.43	28.48	31,079,474	-0.71(-2.43%)
Jul 06, 2009	28.79	29.19	28.73	29.19	26,838,552	+0.05(+0.18%)
Jul 02, 2009	29.41	29.44	29.04	29.14	32,183,978	-0.88(-2.92%)

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.