Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	35.96	36.05	35.49	35.74	12,944,911	-0.33(-0.91%)
Sep 29, 2009	36.37	36.47	35.56	36.07	22,020,168	+1.17(+3.35%)
Sep 28, 2009	35.34	35.47	34.81	34.90	14,731,426	-0.30(-0.85%)
Sep 25, 2009	35.20	35.69	34.96	35.20	9,724,927	+0.00(+0.00%)
Sep 24, 2009	35.87	35.98	34.45	35.20	15,280,753	-0.89(-2.47%)
Sep 23, 2009	35.99	36.50	35.84	36.09	14,269,384	+0.00(+0.00%)
Sep 22, 2009	36.17	36.27	35.77	36.09	9,753,671	-0.09(-0.25%)
Sep 21, 2009	35.75	36.30	35.67	36.18	12,523,102	+0.20(+0.56%)
Sep 18, 2009	36.55	36.56	35.94	35.98	17,045,752	-0.41(-1.13%)
Sep 17, 2009	36.90	37.00	36.31	36.39	12,759,478	-0.16(-0.45%)
Sep 16, 2009	36.47	36.96	36.40	36.55	8,536,316	+0.11(+0.31%)
Sep 15, 2009	36.61	36.72	36.20	36.44	8,320,951	-0.09(-0.25%)
Sep 14, 2009	36.24	36.63	36.23	36.53	6,986,219	+0.00(+0.00%)
Sep 11, 2009	36.80	37.00	36.43	36.53	7,539,438	-0.14(-0.38%)
Sep 10, 2009	36.64	36.77	36.45	36.67	8,918,385	+0.03(+0.08%)
Sep 09, 2009	36.64	36.78	36.18	36.64	9,055,988	-0.06(-0.16%)
Sep 08, 2009	37.32	37.32	36.41	36.70	8,715,620	-0.50(-1.34%)
Sep 04, 2009	36.72	37.21	36.48	37.20	5,867,004	+0.57(+1.56%)
Sep 03, 2009	36.34	36.68	36.01	36.63	9,227,639	+0.21(+0.58%)
Sep 02, 2009	36.84	36.84	36.27	36.42	10,429,440	-0.54(-1.46%)
Sep 01, 2009	37.43	37.75	36.82	36.96	11,886,759	-0.56(-1.49%)
Aug 31, 2009	36.67	37.59	36.60	37.52	12,269,034	+0.75(+2.04%)
Aug 28, 2009	37.05	37.08	36.41	36.77	8,159,073	-0.07(-0.19%)
Aug 27, 2009	37.07	37.19	36.60	36.84	7,485,889	-0.14(-0.38%)
Aug 26, 2009	36.90	37.15	36.49	36.98	12,984,024	+0.09(+0.24%)
Aug 25, 2009	36.01	37.12	35.79	36.89	15,125,951	+0.95(+2.64%)
Aug 24, 2009	36.01	36.05	35.75	35.94	7,971,211	+0.22(+0.62%)
Aug 21, 2009	35.16	35.84	35.00	35.72	10,101,645	+0.70(+2.00%)
Aug 20, 2009	34.49	35.10	34.25	35.02	8,074,197	+0.60(+1.74%)
Aug 19, 2009	34.19	34.54	33.86	34.42	8,007,621	-0.07(-0.20%)
Aug 18, 2009	34.30	34.51	34.09	34.49	7,359,625	+0.57(+1.68%)
Aug 17, 2009	34.08	34.38	33.75	33.92	8,047,707	-0.83(-2.39%)
Aug 14, 2009	35.03	35.13	34.20	34.75	7,824,240	+0.32(+0.93%)
Aug 13, 2009	34.76	35.09	34.33	34.43	9,320,954	-0.29(-0.84%)
Aug 12, 2009	34.11	35.18	34.07	34.72	9,421,458	+0.08(+0.23%)
Aug 11, 2009	34.75	34.85	34.41	34.64	8,511,582	-0.11(-0.32%)
Aug 10, 2009	34.44	34.80	34.28	34.75	7,480,301	+0.28(+0.81%)
Aug 07, 2009	34.01	34.74	34.00	34.47	9,198,707	+0.35(+1.03%)
Aug 06, 2009	34.45	34.60	33.95	34.12	7,576,208	-0.27(-0.79%)
Aug 05, 2009	34.37	34.76	34.13	34.39	11,933,133	+0.47(+1.39%)
Aug 04, 2009	35.01	35.50	33.39	33.92	19,968,610	-0.04(-0.12%)
Aug 03, 2009	33.79	34.16	33.03	33.96	11,003,855	+0.48(+1.43%)
Jul 31, 2009	33.62	33.90	33.21	33.48	10,734,253	-0.11(-0.33%)
Jul 30, 2009	34.13	34.59	33.54	33.59	12,130,031	-0.33(-0.97%)
Jul 29, 2009	33.98	34.35	33.66	33.92	9,779,071	-0.16(-0.47%)
Jul 28, 2009	33.94	34.23	33.49	34.08	7,269,581	+0.16(+0.47%)
Jul 27, 2009	34.19	34.38	33.40	33.92	8,343,595	-0.46(-1.34%)
Jul 24, 2009	33.31	34.45	33.31	34.38	2,166	+0.88(+2.63%)
Jul 23, 2009	33.18	33.84	32.77	33.50	9,648,704	+0.40(+1.21%)
Jul 22, 2009	33.27	33.39	32.84	33.10	8,377,240	+0.25(+0.76%)
Jul 21, 2009	33.29	33.40	32.48	32.85	9,170,281	-0.09(-0.27%)
Jul 20, 2009	32.82	33.25	32.56	32.94	9,655,419	+0.20(+0.61%)
Jul 17, 2009	32.07	32.83	32.07	32.74	9,431,921	+0.67(+2.09%)
Jul 16, 2009	31.69	32.25	31.68	32.07	10,183,918	+0.32(+1.01%)
Jul 15, 2009	31.59	31.96	31.36	31.75	9,846,008	+0.38(+1.21%)
Jul 14, 2009	31.58	31.70	31.09	31.37	8,936,652	-0.31(-0.98%)
Jul 13, 2009	31.13	31.72	31.13	31.68	9,625,620	+0.78(+2.52%)
Jul 10, 2009	30.87	31.17	30.65	30.90	8,633,711	-0.16(-0.52%)
Jul 09, 2009	31.18	31.30	30.61	31.06	7,447,342	-0.09(-0.29%)
Jul 08, 2009	30.73	31.34	30.72	31.15	12,330,408	+0.47(+1.53%)
Jul 07, 2009	31.25	31.25	30.58	30.68	10,721,435	-0.57(-1.82%)
Jul 06, 2009	30.86	31.45	30.77	31.25	9,988,025	+0.18(+0.58%)
Jul 02, 2009	31.46	31.75	31.02	31.07	9,348,805	-0.68(-2.14%)

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.