Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	36.60	37.50	36.15	37.29	35,094	+0.31(+0.84%)
Sep 29, 2009	37.40	37.40	36.85	36.98	10,375	-0.38(-1.02%)
Sep 28, 2009	37.18	37.50	36.89	37.36	15,911	+0.25(+0.67%)
Sep 25, 2009	37.25	37.39	36.69	37.11	17,650	-0.16(-0.43%)
Sep 24, 2009	37.89	37.89	37.26	37.27	14,954	-0.58(-1.53%)
Sep 23, 2009	37.99	38.29	37.60	37.85	14,279	-0.20(-0.53%)
Sep 22, 2009	38.31	38.50	37.85	38.05	32,070	-0.11(-0.29%)
Sep 21, 2009	39.00	39.00	38.10	38.16	40,611	-1.05(-2.68%)
Sep 18, 2009	38.42	39.21	37.54	39.21	67,890	+0.40(+1.03%)
Sep 17, 2009	36.72	38.95	36.72	38.81	19,552	+0.29(+0.75%)
Sep 16, 2009	38.32	38.74	38.18	38.52	22,200	+0.20(+0.52%)
Sep 15, 2009	38.00	38.52	37.69	38.32	13,572	+0.18(+0.47%)
Sep 14, 2009	38.24	38.64	38.00	38.14	15,697	-0.19(-0.50%)
Sep 11, 2009	38.60	38.65	38.24	38.33	11,986	-0.16(-0.42%)
Sep 10, 2009	38.65	38.65	38.05	38.49	14,895	-0.21(-0.54%)
Sep 09, 2009	38.43	38.79	38.17	38.70	28,992	+0.17(+0.44%)
Sep 08, 2009	39.06	39.06	38.27	38.53	7,800	-0.42(-1.08%)
Sep 04, 2009	38.54	39.06	38.34	38.95	21,576	+0.31(+0.80%)
Sep 03, 2009	38.55	38.75	38.16	38.64	11,284	+0.08(+0.21%)
Sep 02, 2009	38.33	38.63	38.11	38.56	17,860	+0.18(+0.47%)
Sep 01, 2009	38.12	38.55	37.45	38.38	25,530	+0.16(+0.42%)
Aug 31, 2009	37.97	38.67	37.50	38.22	34,376	+0.28(+0.74%)
Aug 28, 2009	40.00	40.00	37.62	37.94	21,778	-1.96(-4.91%)
Aug 27, 2009	39.50	40.00	39.20	39.90	23,068	+0.34(+0.86%)
Aug 26, 2009	39.50	39.64	39.04	39.56	17,169	-0.04(-0.10%)
Aug 25, 2009	39.70	39.70	37.66	39.60	12,925	-0.01(-0.03%)
Aug 24, 2009	39.57	39.65	39.02	39.61	18,725	+0.14(+0.35%)
Aug 21, 2009	39.55	39.55	39.08	39.47	29,217	+0.43(+1.10%)
Aug 20, 2009	38.78	39.04	38.41	39.04	28,669	+0.29(+0.75%)
Aug 19, 2009	38.10	39.00	38.10	38.75	45,448	+0.30(+0.78%)
Aug 18, 2009	38.60	38.64	37.74	38.45	13,520	+0.16(+0.42%)
Aug 17, 2009	38.23	38.55	37.86	38.29	45,993	-0.06(-0.16%)
Aug 14, 2009	38.06	38.67	38.06	38.35	54,865	+0.35(+0.92%)
Aug 13, 2009	38.12	38.96	38.00	38.00	42,653	-0.06(-0.16%)
Aug 12, 2009	37.59	38.48	37.59	38.06	34,690	+0.59(+1.57%)
Aug 11, 2009	37.69	38.13	37.45	37.47	16,201	-0.31(-0.82%)
Aug 10, 2009	36.90	37.79	36.90	37.78	10,360	+0.63(+1.70%)
Aug 07, 2009	35.82	37.50	35.52	37.15	27,985	+1.91(+5.42%)
Aug 06, 2009	35.85	36.42	34.91	35.24	30,955	-0.48(-1.34%)
Aug 05, 2009	38.12	38.12	35.37	35.72	32,150	-2.44(-6.39%)
Aug 04, 2009	37.57	38.35	37.01	38.16	23,300	+1.16(+3.14%)
Aug 03, 2009	37.49	37.64	36.61	37.00	24,135	-0.25(-0.67%)
Jul 31, 2009	38.26	38.80	37.11	37.25	21,436	-1.05(-2.74%)
Jul 30, 2009	38.00	38.74	37.67	38.30	21,432	+0.76(+2.02%)
Jul 29, 2009	37.86	38.36	37.54	37.54	12,105	-0.51(-1.34%)
Jul 28, 2009	37.68	38.49	37.00	38.05	13,909	+0.00(+0.00%)
Jul 27, 2009	37.85	38.29	36.50	38.05	10,122	+0.18(+0.48%)
Jul 24, 2009	37.95	38.48	37.64	37.87	960	-0.28(-0.73%)
Jul 23, 2009	37.74	38.88	36.89	38.15	29,839	+0.41(+1.09%)
Jul 22, 2009	37.49	37.86	37.20	37.74	14,245	+0.10(+0.27%)
Jul 21, 2009	37.97	38.22	37.36	37.64	10,580	-0.04(-0.11%)
Jul 20, 2009	38.35	38.35	37.17	37.68	11,743	-0.40(-1.05%)
Jul 17, 2009	38.48	38.48	37.51	38.08	17,216	-0.22(-0.57%)
Jul 16, 2009	38.42	38.64	38.11	38.30	25,700	-0.20(-0.52%)
Jul 15, 2009	38.35	38.71	37.12	38.50	43,265	+0.51(+1.34%)
Jul 14, 2009	37.72	38.14	37.68	37.99	5,700	-0.01(-0.03%)
Jul 13, 2009	36.98	38.00	36.98	38.00	17,808	+0.86(+2.32%)
Jul 10, 2009	36.97	37.58	36.71	37.14	4,000	+0.07(+0.19%)
Jul 09, 2009	37.44	37.93	36.71	37.07	8,000	-0.10(-0.27%)
Jul 08, 2009	37.90	37.90	36.94	37.17	9,887	-0.49(-1.30%)
Jul 07, 2009	38.09	38.54	37.62	37.66	10,190	-0.05(-0.13%)
Jul 06, 2009	36.96	37.86	36.96	37.71	21,507	+0.71(+1.92%)
Jul 02, 2009	37.80	37.80	36.71	37.00	20,272	-1.29(-3.37%)

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.