Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	33.78	34.18	33.49	34.08	91,118	+0.24(+0.71%)
Sep 29, 2009	33.64	33.98	33.52	33.84	41,124	+0.35(+1.06%)
Sep 28, 2009	33.11	33.99	33.00	33.49	32,761	+0.51(+1.54%)
Sep 25, 2009	32.85	33.39	32.55	32.98	22,232	-0.02(-0.05%)
Sep 24, 2009	32.83	33.41	32.53	33.00	41,843	+0.20(+0.62%)
Sep 23, 2009	33.22	33.50	32.75	32.79	97,740	-0.35(-1.07%)
Sep 22, 2009	33.48	33.68	33.10	33.14	42,657	-0.19(-0.57%)
Sep 21, 2009	32.59	33.44	32.54	33.33	67,294	+0.64(+1.95%)
Sep 18, 2009	32.14	33.07	32.13	32.70	132,098	+0.85(+2.69%)
Sep 17, 2009	31.27	31.94	31.20	31.84	52,346	+0.95(+3.09%)
Sep 16, 2009	30.94	31.48	30.79	30.89	96,755	-0.06(-0.18%)
Sep 15, 2009	31.03	31.03	30.14	30.94	99,793	-0.07(-0.23%)
Sep 14, 2009	31.11	31.30	30.73	31.01	72,106	-0.42(-1.33%)
Sep 11, 2009	31.96	32.20	31.36	31.43	46,995	-0.58(-1.80%)
Sep 10, 2009	32.19	32.19	31.37	32.01	74,972	-0.05(-0.16%)
Sep 09, 2009	31.73	32.32	31.33	32.06	65,956	+0.33(+1.03%)
Sep 08, 2009	32.14	32.40	31.34	31.73	85,485	-0.15(-0.48%)
Sep 04, 2009	32.16	32.31	31.35	31.88	99,491	-0.19(-0.58%)
Sep 03, 2009	31.81	32.08	31.18	32.07	35,781	+0.31(+0.97%)
Sep 02, 2009	31.44	32.30	31.17	31.76	73,116	+0.17(+0.52%)
Sep 01, 2009	32.70	33.29	30.90	31.60	141,563	-1.41(-4.26%)
Aug 31, 2009	33.20	33.29	32.44	33.00	99,910	-0.46(-1.39%)
Aug 28, 2009	34.52	34.52	33.19	33.47	87,851	-0.90(-2.62%)
Aug 27, 2009	34.39	34.67	33.69	34.37	54,475	+0.09(+0.28%)
Aug 26, 2009	34.13	34.56	34.00	34.28	65,976	+0.00(+0.00%)
Aug 25, 2009	34.47	34.64	34.17	34.28	69,233	-0.12(-0.34%)
Aug 24, 2009	34.46	34.58	34.06	34.39	67,471	+0.02(+0.07%)
Aug 21, 2009	33.81	34.47	33.81	34.37	90,293	+0.76(+2.27%)
Aug 20, 2009	33.02	33.92	32.81	33.61	90,280	+0.43(+1.31%)
Aug 19, 2009	32.18	33.18	32.09	33.17	70,032	+0.48(+1.47%)
Aug 18, 2009	32.62	32.88	32.26	32.69	90,260	+0.15(+0.47%)
Aug 17, 2009	33.00	33.00	32.07	32.54	103,563	-0.89(-2.66%)
Aug 14, 2009	33.23	33.43	32.78	33.43	86,374	+0.03(+0.09%)
Aug 13, 2009	33.31	33.48	33.05	33.40	52,282	+0.13(+0.38%)
Aug 12, 2009	32.66	33.70	32.53	33.27	59,626	+0.68(+2.08%)
Aug 11, 2009	32.68	32.90	32.11	32.59	79,698	-0.10(-0.30%)
Aug 10, 2009	31.35	32.80	31.32	32.69	84,810	+1.25(+3.98%)
Aug 07, 2009	30.99	31.79	30.75	31.44	105,004	+0.84(+2.74%)
Aug 06, 2009	30.79	31.18	30.02	30.60	57,174	-0.19(-0.60%)
Aug 05, 2009	31.97	31.97	30.69	30.79	54,724	-1.13(-3.53%)
Aug 04, 2009	31.97	32.38	31.44	31.91	140,047	-0.09(-0.30%)
Aug 03, 2009	32.09	32.22	30.90	32.01	77,911	+0.35(+1.10%)
Jul 31, 2009	31.83	32.64	31.66	31.66	43,383	+0.00(+0.00%)
Jul 30, 2009	31.31	32.39	30.73	31.66	54,379	+0.54(+1.72%)
Jul 29, 2009	30.83	31.43	30.22	31.12	62,552	+0.38(+1.23%)
Jul 28, 2009	30.27	30.75	29.64	30.75	303,290	+0.78(+2.62%)
Jul 27, 2009	29.58	30.39	29.28	29.96	126,011	+0.55(+1.88%)
Jul 24, 2009	30.21	30.32	28.37	29.41	1,279	-0.90(-2.96%)
Jul 23, 2009	30.19	30.98	29.97	30.31	146,076	-0.00(-0.01%)
Jul 22, 2009	30.90	31.20	29.95	30.31	90,455	-0.71(-2.27%)
Jul 21, 2009	31.30	31.30	30.40	31.02	58,019	-0.01(-0.04%)
Jul 20, 2009	31.03	31.28	30.35	31.03	48,247	+0.01(+0.04%)
Jul 17, 2009	31.83	31.83	30.87	31.02	88,115	-0.73(-2.31%)
Jul 16, 2009	31.48	31.91	31.24	31.75	72,015	+0.27(+0.86%)
Jul 15, 2009	30.93	31.49	30.56	31.48	90,871	+0.68(+2.21%)
Jul 14, 2009	30.84	30.84	30.14	30.80	68,619	-0.21(-0.67%)
Jul 13, 2009	29.65	31.01	29.65	31.01	108,408	+1.26(+4.22%)
Jul 10, 2009	29.55	29.85	29.45	29.75	26,057	+0.16(+0.55%)
Jul 09, 2009	30.09	30.09	29.55	29.59	48,939	-0.31(-1.03%)
Jul 08, 2009	29.78	30.06	29.41	29.89	42,074	+0.16(+0.54%)
Jul 07, 2009	30.19	30.20	29.64	29.73	63,222	-0.35(-1.15%)
Jul 06, 2009	29.54	30.48	29.33	30.08	83,630	+0.43(+1.46%)
Jul 02, 2009	29.91	29.93	29.17	29.65	62,128	-0.47(-1.57%)

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.