Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	35.56	35.56	35.00	35.51	2,793	+0.00(+0.00%)
Sep 29, 2009	35.58	35.70	35.46	35.51	10,217	-0.08(-0.23%)
Sep 28, 2009	35.06	35.76	35.06	35.59	5,907	+0.55(+1.58%)
Sep 25, 2009	34.84	35.20	34.78	35.04	8,516	+0.13(+0.37%)
Sep 24, 2009	35.96	35.96	34.91	34.91	7,182	-1.17(-3.24%)
Sep 23, 2009	36.06	36.34	36.05	36.08	3,398	+0.06(+0.17%)
Sep 22, 2009	36.10	36.16	35.91	36.02	4,661	+0.39(+1.09%)
Sep 21, 2009	35.34	37.10	35.19	35.63	2,426	-0.27(-0.75%)
Sep 18, 2009	36.20	36.20	35.75	35.90	4,948	-0.09(-0.25%)
Sep 17, 2009	35.84	36.33	35.84	35.99	18,275	-0.02(-0.05%)
Sep 16, 2009	35.90	36.05	35.81	36.01	8,910	+0.46(+1.29%)
Sep 15, 2009	35.33	35.55	35.15	35.55	2,083	+0.13(+0.37%)
Sep 14, 2009	34.88	35.44	34.88	35.42	13,327	+0.21(+0.60%)
Sep 11, 2009	35.27	35.27	35.00	35.21	6,068	+0.02(+0.05%)
Sep 10, 2009	35.05	35.20	35.05	35.19	1,896	+0.32(+0.92%)
Sep 09, 2009	34.71	35.21	34.71	34.87	22,437	+0.35(+1.01%)
Sep 08, 2009	34.62	34.62	34.33	34.52	12,947	+0.59(+1.74%)
Sep 04, 2009	33.33	33.99	33.33	33.93	29,754	+0.91(+2.76%)
Sep 03, 2009	33.48	33.48	33.02	33.02	4,511	+0.08(+0.23%)
Sep 02, 2009	32.82	32.94	32.82	32.94	2,263	+0.04(+0.11%)
Sep 01, 2009	33.90	33.90	32.84	32.91	41,397	-0.98(-2.88%)
Aug 31, 2009	33.68	33.92	33.66	33.88	2,000	-0.22(-0.63%)
Aug 28, 2009	34.43	34.64	34.03	34.10	8,782	+0.39(+1.16%)
Aug 27, 2009	33.66	33.73	33.66	33.71	1,014	+0.00(+0.00%)
Aug 26, 2009	33.95	33.95	33.66	33.71	10,648	-0.21(-0.62%)
Aug 25, 2009	33.88	34.21	33.85	33.92	3,622	+0.23(+0.68%)
Aug 24, 2009	33.83	34.10	33.69	33.69	9,300	-0.01(-0.03%)
Aug 21, 2009	33.80	33.80	33.65	33.70	2,824	+0.85(+2.60%)
Aug 20, 2009	32.69	32.85	32.69	32.85	5,957	+0.34(+1.04%)
Aug 19, 2009	32.62	32.67	32.51	32.51	1,308	+0.19(+0.59%)
Aug 18, 2009	31.97	32.32	31.95	32.32	2,425	+0.69(+2.18%)
Aug 17, 2009	31.75	31.83	31.44	31.63	9,156	-1.00(-3.06%)
Aug 14, 2009	33.09	33.09	32.47	32.63	13,890	-0.57(-1.72%)
Aug 13, 2009	32.91	33.41	32.91	33.20	9,937	+0.48(+1.47%)
Aug 12, 2009	32.74	32.95	32.45	32.72	5,441	+0.50(+1.55%)
Aug 11, 2009	32.38	32.38	32.21	32.22	3,995	-0.43(-1.32%)
Aug 10, 2009	32.59	32.67	32.41	32.65	5,429	-0.45(-1.36%)
Aug 07, 2009	33.24	33.24	32.92	33.10	2,452	+0.48(+1.48%)
Aug 06, 2009	32.90	33.03	32.62	32.62	10,394	-0.36(-1.10%)
Aug 05, 2009	32.90	32.98	32.59	32.98	6,804	+0.09(+0.27%)
Aug 04, 2009	32.82	33.07	32.55	32.89	4,845	-0.13(-0.39%)
Aug 03, 2009	33.02	33.25	32.94	33.02	9,655	+0.91(+2.83%)
Jul 31, 2009	32.06	32.25	32.06	32.11	5,400	+0.29(+0.91%)
Jul 30, 2009	31.83	32.01	31.69	31.82	4,636	+0.57(+1.82%)
Jul 29, 2009	31.28	31.28	31.13	31.25	4,440	-0.13(-0.41%)
Jul 28, 2009	31.20	31.53	31.12	31.38	5,429	-0.42(-1.32%)
Jul 27, 2009	32.00	32.00	31.50	31.80	2,566	+0.22(+0.70%)
Jul 24, 2009	31.70	31.70	31.58	31.58	880	+0.00(+0.00%)
Jul 23, 2009	31.01	31.64	31.01	31.58	20,545	+0.75(+2.43%)
Jul 22, 2009	30.61	30.92	30.61	30.83	4,510	+0.09(+0.29%)
Jul 21, 2009	30.87	30.87	30.74	30.74	352	+0.18(+0.59%)
Jul 20, 2009	30.63	30.72	30.45	30.56	6,697	+0.51(+1.70%)
Jul 17, 2009	30.00	30.15	29.96	30.05	30,863	-0.10(-0.33%)
Jul 16, 2009	29.88	30.15	29.88	30.15	820	+0.36(+1.21%)
Jul 15, 2009	29.45	29.87	29.45	29.79	4,446	+1.06(+3.69%)
Jul 14, 2009	28.71	28.73	28.65	28.73	1,427	+0.21(+0.74%)
Jul 13, 2009	28.22	28.52	27.79	28.52	4,692	+0.45(+1.60%)
Jul 10, 2009	28.07	28.07	28.07	28.07	111	-0.29(-1.01%)
Jul 09, 2009	28.07	28.43	28.03	28.36	5,816	+0.73(+2.63%)
Jul 08, 2009	27.96	27.96	27.36	27.63	9,977	-0.26(-0.93%)
Jul 07, 2009	28.62	28.62	27.81	27.89	4,039	-0.57(-2.00%)
Jul 06, 2009	27.93	28.53	27.93	28.46	3,448	-0.12(-0.42%)
Jul 02, 2009	29.06	29.06	28.58	28.58	794	-1.05(-3.54%)

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.