Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	38.36	38.60	37.86	38.43	14,592,623	-0.07(-0.17%)
Sep 29, 2009	38.50	38.83	38.42	38.50	11,201,269	-0.32(-0.83%)
Sep 28, 2009	38.54	38.83	38.44	38.82	11,559,960	+0.47(+1.23%)
Sep 25, 2009	38.03	38.69	37.99	38.35	16,752,773	+0.56(+1.48%)
Sep 24, 2009	37.49	37.97	37.40	37.79	13,769,005	+0.39(+1.04%)
Sep 23, 2009	37.63	37.89	37.37	37.40	12,755,782	-0.18(-0.48%)
Sep 22, 2009	38.05	38.05	37.43	37.58	11,900,222	-0.22(-0.59%)
Sep 21, 2009	38.07	38.21	37.59	37.80	14,583,368	-0.58(-1.51%)
Sep 18, 2009	38.11	38.38	37.91	38.38	21,334,064	+0.36(+0.96%)
Sep 17, 2009	37.98	38.20	37.74	38.02	14,435,079	+0.93(+2.50%)
Sep 16, 2009	37.23	38.14	37.04	37.09	25,776,440	+0.07(+0.19%)
Sep 15, 2009	36.76	37.23	36.48	37.02	21,194,808	+0.56(+1.53%)
Sep 14, 2009	36.43	36.59	36.28	36.46	15,256,539	-0.16(-0.44%)
Sep 11, 2009	37.11	37.12	36.52	36.62	18,128,146	-0.31(-0.84%)
Sep 10, 2009	37.20	37.30	36.87	36.93	18,489,592	-0.16(-0.44%)
Sep 09, 2009	37.12	37.39	36.83	37.10	26,466,638	-0.76(-2.01%)
Sep 08, 2009	37.98	38.13	37.71	37.86	11,107,628	+0.05(+0.14%)
Sep 04, 2009	37.44	37.87	37.30	37.80	7,251,495	+0.38(+1.03%)
Sep 03, 2009	37.41	37.44	37.08	37.42	8,435,076	+0.13(+0.36%)
Sep 02, 2009	37.47	37.51	36.83	37.28	10,334,454	-0.18(-0.49%)
Sep 01, 2009	37.74	37.98	37.35	37.47	11,568,037	-0.40(-1.07%)
Aug 31, 2009	37.54	37.87	37.47	37.87	11,714,773	+0.11(+0.30%)
Aug 28, 2009	38.40	38.42	37.55	37.76	12,899,795	-0.73(-1.91%)
Aug 27, 2009	38.42	38.50	38.11	38.49	12,568,893	+0.11(+0.28%)
Aug 26, 2009	38.03	38.53	37.91	38.38	12,264,604	+0.37(+0.97%)
Aug 25, 2009	37.83	38.21	37.81	38.01	11,052,235	+0.36(+0.97%)
Aug 24, 2009	37.96	37.96	37.51	37.65	9,859,114	-0.24(-0.64%)
Aug 21, 2009	38.05	38.13	37.74	37.89	11,392,202	+0.09(+0.23%)
Aug 20, 2009	37.55	37.88	37.47	37.80	8,200,494	+0.33(+0.88%)
Aug 19, 2009	37.18	37.70	37.11	37.47	11,826,596	+0.26(+0.71%)
Aug 18, 2009	36.75	37.22	36.65	37.21	15,304,174	+0.24(+0.66%)
Aug 17, 2009	36.88	37.20	36.70	36.97	15,501,980	-0.25(-0.67%)
Aug 14, 2009	37.50	37.57	36.92	37.22	11,443,846	-0.34(-0.91%)
Aug 13, 2009	38.01	38.15	37.41	37.56	14,740,673	-0.32(-0.85%)
Aug 12, 2009	37.65	38.13	37.55	37.88	10,727,985	+0.16(+0.43%)
Aug 11, 2009	37.75	37.96	37.61	37.72	12,940,477	-0.17(-0.44%)
Aug 10, 2009	37.57	38.04	37.54	37.89	16,330,088	+0.72(+1.94%)
Aug 07, 2009	37.09	37.30	36.90	37.17	12,084,518	+0.24(+0.66%)
Aug 06, 2009	37.17	37.20	36.81	36.93	15,219,823	-0.17(-0.45%)
Aug 05, 2009	37.12	37.20	36.90	37.10	13,998,404	+0.06(+0.17%)
Aug 04, 2009	37.25	37.37	36.97	37.03	17,497,166	-0.16(-0.42%)
Aug 03, 2009	37.11	37.30	36.82	37.19	15,751,932	+0.11(+0.31%)
Jul 31, 2009	37.37	37.57	36.98	37.08	20,077,770	-0.36(-0.95%)
Jul 30, 2009	38.12	38.17	37.41	37.43	20,561,664	-0.55(-1.45%)
Jul 29, 2009	37.88	38.36	37.84	37.98	11,884,210	-0.04(-0.11%)
Jul 28, 2009	37.64	38.18	37.57	38.03	12,992,167	+0.41(+1.09%)
Jul 27, 2009	37.70	37.79	37.51	37.61	11,572,506	-0.15(-0.39%)
Jul 24, 2009	37.97	38.03	37.54	37.76	18,321,632	-0.01(-0.02%)
Jul 23, 2009	38.38	38.51	37.45	37.77	50,830,464	-1.84(-4.64%)
Jul 22, 2009	39.41	40.13	39.38	39.61	13,582,528	+0.13(+0.32%)
Jul 21, 2009	39.41	39.51	38.99	39.48	11,506,749	+0.24(+0.60%)
Jul 20, 2009	39.20	39.39	39.04	39.24	12,018,880	+0.30(+0.76%)
Jul 17, 2009	38.61	39.09	38.56	38.95	14,506,976	+0.42(+1.08%)
Jul 16, 2009	38.51	38.60	38.33	38.53	14,969,852	+0.09(+0.25%)
Jul 15, 2009	38.71	38.71	38.19	38.44	17,671,478	-0.26(-0.66%)
Jul 14, 2009	38.54	38.73	38.29	38.69	9,905,845	+0.13(+0.33%)
Jul 13, 2009	38.44	38.74	38.40	38.56	10,480,624	+0.15(+0.39%)
Jul 10, 2009	38.09	38.87	38.09	38.42	10,008,863	+0.19(+0.49%)
Jul 09, 2009	38.55	38.58	37.90	38.23	11,573,884	-0.18(-0.47%)
Jul 08, 2009	38.45	38.51	38.01	38.41	15,996,265	+0.16(+0.42%)
Jul 07, 2009	39.06	39.06	38.21	38.25	12,166,453	-0.80(-2.05%)
Jul 06, 2009	38.44	39.22	38.25	39.05	11,186,982	+0.36(+0.94%)
Jul 02, 2009	38.85	38.94	38.55	38.69	10,352,040	-0.52(-1.32%)

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.