Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	35.51	35.56	34.96	35.24	39,246,952	+0.01(+0.04%)
Sep 29, 2009	35.44	35.47	35.07	35.22	25,387,900	-0.41(-1.14%)
Sep 28, 2009	35.08	35.68	35.04	35.63	24,277,000	+0.67(+1.92%)
Sep 25, 2009	35.03	35.26	34.87	34.96	35,567,548	-0.15(-0.42%)
Sep 24, 2009	35.86	35.94	34.91	35.11	42,849,504	-0.52(-1.47%)
Sep 23, 2009	36.08	36.29	35.56	35.63	35,456,880	-0.31(-0.86%)
Sep 22, 2009	36.00	36.03	35.79	35.94	21,314,694	+0.49(+1.38%)
Sep 21, 2009	35.22	35.53	35.11	35.45	27,083,986	-0.38(-1.06%)
Sep 18, 2009	35.99	36.01	35.67	35.83	23,559,660	+0.08(+0.23%)
Sep 17, 2009	35.70	36.02	35.58	35.74	32,497,056	+0.19(+0.55%)
Sep 16, 2009	35.67	35.98	35.52	35.55	34,331,844	+0.28(+0.80%)
Sep 15, 2009	35.09	35.38	34.85	35.27	38,064,100	+0.01(+0.02%)
Sep 14, 2009	34.80	35.28	34.78	35.26	29,026,382	+0.07(+0.20%)
Sep 11, 2009	35.36	35.45	35.06	35.19	24,993,154	-0.05(-0.13%)
Sep 10, 2009	34.86	35.30	34.64	35.24	26,388,280	+0.31(+0.89%)
Sep 09, 2009	34.71	35.06	32.26	34.93	32,967,378	+0.43(+1.24%)
Sep 08, 2009	34.57	34.60	34.33	34.50	26,525,852	+0.67(+1.97%)
Sep 04, 2009	33.37	33.90	33.21	33.83	20,672,240	+0.51(+1.53%)
Sep 03, 2009	33.40	33.41	33.02	33.32	23,043,124	+0.26(+0.78%)
Sep 02, 2009	32.92	33.26	32.89	33.06	32,017,892	-0.04(-0.12%)
Sep 01, 2009	33.60	34.08	33.01	33.10	51,422,264	-0.84(-2.49%)
Aug 31, 2009	33.79	34.00	33.70	33.95	29,165,362	-0.25(-0.73%)
Aug 28, 2009	34.49	34.56	34.05	34.20	26,395,254	+0.02(+0.06%)
Aug 27, 2009	33.89	34.32	33.53	34.18	29,447,866	+0.26(+0.76%)
Aug 26, 2009	33.79	33.94	33.62	33.92	26,115,126	-0.14(-0.42%)
Aug 25, 2009	34.08	34.31	33.97	34.06	32,095,398	+0.34(+0.99%)
Aug 24, 2009	33.88	34.06	33.64	33.73	30,411,904	-0.01(-0.02%)
Aug 21, 2009	33.50	33.85	33.48	33.73	32,308,436	+0.72(+2.19%)
Aug 20, 2009	32.77	33.19	32.71	33.01	22,991,358	+0.23(+0.71%)
Aug 19, 2009	32.11	32.90	32.09	32.78	29,363,982	+0.28(+0.85%)
Aug 18, 2009	32.16	32.63	32.02	32.50	26,575,742	+0.59(+1.86%)
Aug 17, 2009	32.03	32.06	31.84	31.91	36,247,616	-1.10(-3.34%)
Aug 14, 2009	33.37	33.37	32.76	33.01	27,708,288	-0.28(-0.85%)
Aug 13, 2009	33.25	33.38	32.97	33.30	27,633,518	+0.50(+1.53%)
Aug 12, 2009	32.41	33.05	32.39	32.79	28,315,648	+0.37(+1.13%)
Aug 11, 2009	32.47	32.50	32.24	32.43	20,247,384	-0.19(-0.57%)
Aug 10, 2009	32.67	32.77	32.45	32.61	22,647,304	-0.20(-0.61%)
Aug 07, 2009	32.97	33.06	32.74	32.81	30,761,350	-0.03(-0.10%)
Aug 06, 2009	33.13	33.19	32.60	32.84	25,271,716	-0.21(-0.62%)
Aug 05, 2009	33.11	33.12	32.61	33.05	28,987,098	-0.10(-0.31%)
Aug 04, 2009	32.92	33.24	32.46	33.15	28,545,078	-0.05(-0.15%)
Aug 03, 2009	33.01	33.32	3.609	33.21	34,706,588	+0.72(+2.22%)
Jul 31, 2009	32.17	32.56	32.03	32.48	32,024,168	+0.41(+1.27%)
Jul 30, 2009	31.96	32.28	31.85	32.08	29,744,142	+0.69(+2.21%)
Jul 29, 2009	31.55	31.65	31.22	31.38	30,621,312	-0.26(-0.81%)
Jul 28, 2009	31.41	31.70	31.27	31.64	28,453,204	-0.05(-0.16%)
Jul 27, 2009	31.65	31.81	31.42	31.69	22,978,868	-0.05(-0.16%)
Jul 24, 2009	31.49	31.76	31.33	31.74	23,949,172	+0.19(+0.61%)
Jul 23, 2009	30.98	31.72	30.95	31.55	30,943,860	+0.52(+1.68%)
Jul 22, 2009	30.71	31.17	30.69	31.03	26,268,282	+0.08(+0.25%)
Jul 21, 2009	31.13	31.14	30.61	30.95	30,515,412	+0.19(+0.63%)
Jul 20, 2009	30.66	30.82	30.47	30.76	24,753,022	+0.59(+1.94%)
Jul 17, 2009	30.09	30.26	29.97	30.17	25,110,370	-0.11(-0.36%)
Jul 16, 2009	30.02	30.36	29.90	30.28	24,017,380	+0.26(+0.88%)
Jul 15, 2009	29.65	30.09	29.60	30.02	33,083,466	+0.99(+3.42%)
Jul 14, 2009	29.04	29.12	28.76	29.02	23,651,750	+0.15(+0.54%)
Jul 13, 2009	28.51	28.95	28.48	28.87	30,538,402	+0.50(+1.75%)
Jul 10, 2009	28.28	29.09	27.90	28.37	25,210,694	-0.34(-1.17%)
Jul 09, 2009	28.69	28.81	28.48	28.71	35,129,360	+0.41(+1.46%)
Jul 08, 2009	28.54	28.62	28.02	28.30	37,653,328	-0.18(-0.63%)
Jul 07, 2009	29.01	29.04	28.42	28.48	31,087,724	-0.71(-2.43%)
Jul 06, 2009	28.78	29.18	28.73	29.18	26,845,678	+0.05(+0.18%)
Jul 02, 2009	29.41	29.44	29.04	29.13	32,192,522	-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.