Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	32.95	32.98	31.76	32.40	6,804,099	-0.21(-0.65%)
Sep 29, 2009	32.29	32.99	32.15	32.61	7,509,055	-0.29(-0.89%)
Sep 28, 2009	33.33	33.51	31.98	32.90	10,075,368	-0.26(-0.80%)
Sep 25, 2009	33.38	33.78	32.81	33.17	5,229,310	-0.37(-1.10%)
Sep 24, 2009	34.39	34.56	33.23	33.54	6,414,111	-0.72(-2.11%)
Sep 23, 2009	35.02	35.11	34.22	34.26	5,067,090	-0.60(-1.71%)
Sep 22, 2009	33.97	35.51	33.82	34.86	8,333,433	+0.98(+2.90%)
Sep 21, 2009	33.52	34.25	33.22	33.88	4,972,696	-0.14(-0.42%)
Sep 18, 2009	34.93	34.95	33.88	34.02	8,209,393	-0.64(-1.85%)
Sep 17, 2009	33.96	34.87	33.72	34.66	10,950,592	+1.03(+3.05%)
Sep 16, 2009	33.75	34.25	33.51	33.63	8,841,734	-0.46(-1.35%)
Sep 15, 2009	32.77	34.43	32.57	34.09	10,707,084	+1.44(+4.41%)
Sep 14, 2009	32.09	32.69	31.78	32.65	5,723,649	+0.20(+0.60%)
Sep 11, 2009	32.53	33.04	32.16	32.46	5,062,437	-0.02(-0.07%)
Sep 10, 2009	32.23	32.48	31.63	32.48	7,477,070	+0.02(+0.05%)
Sep 09, 2009	32.34	32.74	31.94	32.46	5,858,933	+0.17(+0.54%)
Sep 08, 2009	32.31	32.49	31.78	32.29	4,879,602	+0.45(+1.42%)
Sep 04, 2009	31.10	31.84	30.80	31.84	8,855,983	+0.72(+2.33%)
Sep 03, 2009	30.73	31.16	30.46	31.11	8,904,511	+0.00(+0.00%)
Sep 02, 2009	32.03	32.16	30.97	31.11	8,899,470	-0.96(-2.99%)
Sep 01, 2009	32.74	33.48	31.97	32.07	6,728,613	-0.84(-2.55%)
Aug 31, 2009	33.15	33.24	32.52	32.91	5,145,974	-0.63(-1.87%)
Aug 28, 2009	34.21	34.55	33.25	33.54	5,370,961	-0.48(-1.42%)
Aug 27, 2009	33.89	34.28	33.23	34.02	4,596,200	-0.05(-0.13%)
Aug 26, 2009	34.75	34.77	33.89	34.06	6,222,958	-0.89(-2.55%)
Aug 25, 2009	34.40	35.29	34.19	34.95	6,759,201	+0.72(+2.12%)
Aug 24, 2009	34.04	34.88	33.96	34.23	6,038,165	+0.42(+1.23%)
Aug 21, 2009	33.51	34.05	33.23	33.82	6,950,024	+0.61(+1.84%)
Aug 20, 2009	33.08	33.58	33.00	33.20	7,258,375	+0.16(+0.48%)
Aug 19, 2009	32.62	33.48	32.16	33.05	18,483,484	-0.99(-2.91%)
Aug 18, 2009	32.21	34.10	32.21	34.03	9,729,650	+2.03(+6.34%)
Aug 17, 2009	32.92	33.09	31.85	32.01	5,774,909	-1.61(-4.78%)
Aug 14, 2009	34.28	34.53	33.19	33.61	5,351,228	-0.83(-2.41%)
Aug 13, 2009	34.83	34.93	34.09	34.44	4,700,785	-0.13(-0.37%)
Aug 12, 2009	33.73	34.90	33.50	34.57	5,923,257	+0.71(+2.10%)
Aug 11, 2009	34.03	34.15	33.26	33.86	5,299,520	-0.50(-1.45%)
Aug 10, 2009	34.84	34.91	34.06	34.36	4,564,428	-0.60(-1.71%)
Aug 07, 2009	34.74	35.48	34.27	34.95	4,501,592	+0.72(+2.09%)
Aug 06, 2009	34.68	34.90	33.88	34.24	4,149,723	-0.07(-0.20%)
Aug 05, 2009	34.57	34.62	33.72	34.31	5,844,511	-0.03(-0.09%)
Aug 04, 2009	34.11	35.02	33.75	34.34	7,185,705	+0.06(+0.16%)
Aug 03, 2009	33.54	34.63	33.51	34.28	6,840,368	+1.26(+3.83%)
Jul 31, 2009	32.37	33.42	32.16	33.02	7,129,834	+0.66(+2.03%)
Jul 30, 2009	31.76	32.68	31.62	32.36	6,892,323	+1.28(+4.10%)
Jul 29, 2009	31.43	31.43	30.74	31.08	4,285,915	-0.72(-2.28%)
Jul 28, 2009	31.80	31.98	31.14	31.81	4,699,117	-0.32(-0.99%)
Jul 27, 2009	32.04	32.27	31.57	32.12	3,441,433	+0.15(+0.47%)
Jul 24, 2009	31.59	32.06	30.87	31.97	5,688,562	+0.20(+0.62%)
Jul 23, 2009	30.28	32.00	30.19	31.78	7,104,116	+1.46(+4.80%)
Jul 22, 2009	30.14	30.87	30.05	30.32	5,194,641	-0.28(-0.91%)
Jul 21, 2009	31.44	31.89	30.22	30.60	9,382,874	+0.57(+1.88%)
Jul 20, 2009	29.40	30.06	29.06	30.03	6,344,933	+1.06(+3.67%)
Jul 17, 2009	29.29	29.41	28.78	28.97	5,460,466	-0.47(-1.59%)
Jul 16, 2009	29.12	29.57	28.76	29.44	5,124,696	+0.25(+0.85%)
Jul 15, 2009	28.30	29.24	28.24	29.19	6,090,464	+1.35(+4.85%)
Jul 14, 2009	27.73	27.87	27.01	27.84	4,724,284	+0.22(+0.79%)
Jul 13, 2009	27.01	27.64	26.96	27.62	5,650,197	+0.97(+3.62%)
Jul 10, 2009	26.65	27.12	26.34	26.65	6,328,200	-0.27(-1.01%)
Jul 09, 2009	27.43	27.62	26.83	26.92	7,673,427	-0.13(-0.47%)
Jul 08, 2009	27.35	27.39	26.54	27.05	9,691,097	-0.11(-0.39%)
Jul 07, 2009	28.61	28.77	27.14	27.16	6,007,840	-1.54(-5.37%)
Jul 06, 2009	28.86	28.92	28.02	28.70	6,242,468	-0.38(-1.32%)
Jul 02, 2009	29.90	30.01	29.08	29.08	5,512,717	-1.39(-4.56%)

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.