Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	38.86	39.09	38.39	38.94	1,969,473	+0.04(+0.09%)
Sep 29, 2009	38.47	39.09	38.27	38.90	1,834,895	+0.52(+1.35%)
Sep 28, 2009	37.48	38.65	37.32	38.38	1,994,572	+1.12(+3.01%)
Sep 25, 2009	36.13	37.40	35.97	37.26	3,826,799	+1.14(+3.17%)
Sep 24, 2009	36.35	36.55	35.95	36.12	2,896,095	+0.03(+0.08%)
Sep 23, 2009	35.93	36.95	35.89	36.09	2,579,138	+0.28(+0.77%)
Sep 22, 2009	36.63	36.63	35.55	35.82	4,362,728	-0.57(-1.57%)
Sep 21, 2009	35.88	36.48	35.84	36.39	3,529,130	+0.16(+0.44%)
Sep 18, 2009	36.94	36.97	36.17	36.23	2,441,710	-0.59(-1.61%)
Sep 17, 2009	37.63	37.81	36.79	36.82	2,089,842	+0.18(+0.49%)
Sep 16, 2009	36.81	37.68	36.55	36.64	3,187,637	-0.01(-0.02%)
Sep 15, 2009	37.07	37.23	36.45	36.65	2,013,125	-0.55(-1.48%)
Sep 14, 2009	36.83	37.23	36.56	37.20	1,839,314	+0.09(+0.25%)
Sep 11, 2009	37.18	37.50	36.88	37.10	1,641,196	-0.25(-0.68%)
Sep 10, 2009	37.29	37.52	36.87	37.36	1,980,700	+0.10(+0.27%)
Sep 09, 2009	37.43	37.54	36.89	37.26	1,779,610	-0.01(-0.04%)
Sep 08, 2009	37.48	37.58	36.81	37.27	1,556,366	-0.07(-0.17%)
Sep 04, 2009	37.72	37.72	37.02	37.34	2,081,335	-0.56(-1.47%)
Sep 03, 2009	36.88	37.94	36.54	37.89	2,204,016	+1.39(+3.81%)
Sep 02, 2009	36.20	36.95	36.20	36.50	1,854,615	-0.14(-0.40%)
Sep 01, 2009	37.60	37.85	36.64	36.65	2,081,930	-1.14(-3.01%)
Aug 31, 2009	37.52	37.97	37.47	37.79	1,360,934	-0.14(-0.38%)
Aug 28, 2009	37.98	38.59	37.56	37.93	2,417,517	+0.01(+0.04%)
Aug 27, 2009	36.93	38.02	36.75	37.92	2,358,333	+0.98(+2.65%)
Aug 26, 2009	36.64	37.15	36.21	36.94	1,419,201	+0.14(+0.39%)
Aug 25, 2009	36.43	37.19	36.38	36.79	1,607,021	+0.65(+1.80%)
Aug 24, 2009	36.63	36.87	36.06	36.14	1,996,853	-0.44(-1.21%)
Aug 21, 2009	36.92	37.12	36.50	36.58	1,955,841	-0.19(-0.51%)
Aug 20, 2009	36.12	37.03	36.10	36.77	2,604,961	+0.63(+1.74%)
Aug 19, 2009	34.85	36.21	34.66	36.14	1,739,406	+0.84(+2.38%)
Aug 18, 2009	34.70	35.40	34.37	35.30	3,095,595	+0.20(+0.56%)
Aug 17, 2009	35.00	35.30	34.66	35.11	3,504,854	-0.59(-1.64%)
Aug 14, 2009	36.40	36.40	35.42	35.69	1,468,423	-0.56(-1.54%)
Aug 13, 2009	36.55	36.74	35.88	36.25	1,916,885	-0.10(-0.28%)
Aug 12, 2009	35.76	36.69	35.63	36.35	1,893,682	+0.71(+1.99%)
Aug 11, 2009	35.60	36.05	35.54	35.64	1,434,085	-0.28(-0.79%)
Aug 10, 2009	36.58	36.77	35.69	35.92	1,279,297	-0.67(-1.84%)
Aug 07, 2009	36.92	37.34	36.51	36.60	3,473,040	+0.20(+0.56%)
Aug 06, 2009	36.32	36.92	36.03	36.39	2,611,485	+0.18(+0.50%)
Aug 05, 2009	36.65	36.65	35.66	36.21	1,830,578	-0.35(-0.95%)
Aug 04, 2009	35.94	36.82	35.85	36.56	2,511,949	+0.36(+1.00%)
Aug 03, 2009	35.77	36.29	35.57	36.20	1,904,348	+0.67(+1.90%)
Jul 31, 2009	34.11	35.63	34.11	35.53	2,055,523	+1.12(+3.26%)
Jul 30, 2009	35.01	35.06	34.10	34.40	2,266,886	-0.33(-0.96%)
Jul 29, 2009	35.30	35.74	34.51	34.74	2,100,382	-0.61(-1.72%)
Jul 28, 2009	34.40	35.61	34.14	35.34	4,050,419	+0.47(+1.35%)
Jul 27, 2009	35.20	35.36	34.66	34.87	2,052,498	-0.17(-0.50%)
Jul 24, 2009	34.03	35.37	33.82	35.05	3,452	+0.97(+2.85%)
Jul 23, 2009	33.19	34.24	33.06	34.08	2,610,114	+0.71(+2.13%)
Jul 22, 2009	32.37	33.39	32.02	33.37	2,507,220	+0.88(+2.72%)
Jul 21, 2009	31.58	32.63	31.49	32.48	2,753,641	+0.88(+2.78%)
Jul 20, 2009	31.94	32.03	31.42	31.60	2,840,873	-0.37(-1.15%)
Jul 17, 2009	32.47	32.62	31.78	31.97	2,919,105	-0.68(-2.07%)
Jul 16, 2009	31.94	32.94	31.89	32.65	2,723,200	+0.58(+1.82%)
Jul 15, 2009	31.61	32.19	31.16	32.06	2,430,960	+0.80(+2.55%)
Jul 14, 2009	31.19	31.39	30.91	31.26	2,361,639	-0.12(-0.39%)
Jul 13, 2009	31.09	31.40	30.75	31.39	2,780,350	+1.32(+4.38%)
Jul 10, 2009	29.78	30.21	28.78	30.07	2,382,718	-0.10(-0.33%)
Jul 09, 2009	30.16	30.52	29.99	30.17	2,296,564	+0.13(+0.43%)
Jul 08, 2009	30.67	30.85	29.70	30.04	3,230,095	-0.63(-2.06%)
Jul 07, 2009	31.58	31.72	30.59	30.67	3,417,648	-1.04(-3.29%)
Jul 06, 2009	30.80	31.72	30.73	31.72	3,612,452	+0.79(+2.56%)
Jul 02, 2009	32.19	32.44	30.86	30.93	3,237,197	-1.37(-4.23%)

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.