Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	35.03	35.08	34.59	34.81	368,791	+0.11(+0.33%)
Sep 29, 2009	34.76	34.90	34.47	34.70	169,935	-0.34(-0.97%)
Sep 28, 2009	34.70	35.27	34.70	35.03	205,303	+0.23(+0.67%)
Sep 25, 2009	34.82	35.11	34.74	34.80	476,859	-0.11(-0.32%)
Sep 24, 2009	35.46	35.59	34.70	34.92	427,895	-0.06(-0.17%)
Sep 23, 2009	35.47	35.63	34.94	34.98	471,912	-0.35(-0.98%)
Sep 22, 2009	35.35	35.40	35.19	35.32	287,823	+0.49(+1.42%)
Sep 21, 2009	34.73	34.97	34.50	34.83	196,212	-0.40(-1.13%)
Sep 18, 2009	35.33	35.39	35.03	35.23	125,450	+0.14(+0.40%)
Sep 17, 2009	35.11	35.30	34.98	35.09	185,042	+0.06(+0.18%)
Sep 16, 2009	35.19	35.39	35.01	35.03	265,106	+0.21(+0.61%)
Sep 15, 2009	34.62	34.86	34.41	34.82	230,414	-0.16(-0.46%)
Sep 14, 2009	34.62	34.99	34.60	34.98	1,033,193	-0.13(-0.38%)
Sep 11, 2009	35.27	35.39	35.09	35.11	416,547	-0.06(-0.17%)
Sep 10, 2009	34.88	35.25	34.69	35.17	437,097	+0.35(+1.01%)
Sep 09, 2009	34.62	34.92	34.52	34.82	241,068	+0.18(+0.52%)
Sep 08, 2009	34.64	34.69	34.47	34.64	493,973	+0.51(+1.50%)
Sep 04, 2009	33.80	34.18	33.65	34.12	376,531	+0.27(+0.79%)
Sep 03, 2009	33.93	33.93	33.60	33.86	302,555	+0.09(+0.28%)
Sep 02, 2009	33.62	33.97	33.62	33.76	386,650	+0.11(+0.33%)
Sep 01, 2009	33.99	34.40	33.61	33.65	1,062,689	-0.49(-1.44%)
Aug 31, 2009	34.08	34.60	33.93	34.14	321,554	-0.27(-0.79%)
Aug 28, 2009	34.64	34.65	34.25	34.42	326,746	+0.08(+0.23%)
Aug 27, 2009	34.14	34.50	33.93	34.34	301,778	+0.23(+0.66%)
Aug 26, 2009	34.12	34.20	33.89	34.11	267,453	-0.07(-0.21%)
Aug 25, 2009	34.25	34.45	34.16	34.18	211,999	+0.17(+0.51%)
Aug 24, 2009	34.12	34.18	33.90	34.01	662,136	+0.05(+0.14%)
Aug 21, 2009	33.74	34.02	33.71	33.96	832,453	+0.29(+0.85%)
Aug 20, 2009	33.37	33.79	33.31	33.68	308,656	+0.35(+1.06%)
Aug 19, 2009	32.94	33.51	32.82	33.32	197,665	+0.07(+0.22%)
Aug 18, 2009	33.07	33.36	32.98	33.25	296,741	+0.41(+1.26%)
Aug 17, 2009	32.86	32.91	32.66	32.84	280,660	-0.87(-2.59%)
Aug 14, 2009	34.00	34.02	33.44	33.71	224,885	-0.15(-0.45%)
Aug 13, 2009	33.79	33.94	33.53	33.86	400,976	+0.39(+1.17%)
Aug 12, 2009	33.05	33.66	33.05	33.47	205,532	+0.42(+1.27%)
Aug 11, 2009	33.20	33.22	32.96	33.05	178,409	-0.09(-0.28%)
Aug 10, 2009	33.12	33.15	32.91	33.14	193,161	-0.16(-0.48%)
Aug 07, 2009	33.35	33.46	33.10	33.30	218,531	-0.04(-0.12%)
Aug 06, 2009	33.53	33.59	33.05	33.34	138,434	+0.07(+0.22%)
Aug 05, 2009	33.33	33.34	32.88	33.27	302,573	-0.17(-0.50%)
Aug 04, 2009	33.50	33.66	33.35	33.44	407,565	-0.31(-0.93%)
Aug 03, 2009	33.62	33.79	33.48	33.75	357,753	+0.68(+2.05%)
Jul 31, 2009	32.90	33.31	32.78	33.07	246,333	+0.25(+0.75%)
Jul 30, 2009	32.74	33.14	32.74	32.82	422,914	+0.69(+2.16%)
Jul 29, 2009	32.23	32.29	31.88	32.13	252,001	-0.13(-0.41%)
Jul 28, 2009	32.19	32.41	32.09	32.26	178,443	+0.00(+0.00%)
Jul 27, 2009	32.05	32.26	31.88	32.26	172,948	+0.16(+0.50%)
Jul 24, 2009	32.02	32.15	31.81	32.10	741	+0.05(+0.17%)
Jul 23, 2009	31.59	32.18	31.55	32.05	379,577	+0.31(+0.99%)
Jul 22, 2009	31.38	31.82	31.38	31.74	358,602	+0.24(+0.76%)
Jul 21, 2009	31.62	31.67	31.21	31.50	314,612	+0.24(+0.77%)
Jul 20, 2009	31.30	31.34	31.01	31.26	296,064	+0.61(+1.98%)
Jul 17, 2009	30.63	30.75	30.54	30.65	587,581	-0.09(-0.28%)
Jul 16, 2009	30.55	30.85	30.49	30.74	982,820	+0.03(+0.09%)
Jul 15, 2009	30.39	30.73	30.36	30.71	579,699	+0.73(+2.42%)
Jul 14, 2009	30.09	30.17	29.91	29.99	572,359	+0.17(+0.58%)
Jul 13, 2009	29.54	29.91	29.53	29.81	261,473	+0.18(+0.61%)
Jul 10, 2009	29.51	29.79	29.38	29.63	340,305	-0.25(-0.82%)
Jul 09, 2009	29.96	30.03	29.79	29.88	213,779	+0.11(+0.38%)
Jul 08, 2009	29.79	29.92	29.50	29.77	582,772	-0.10(-0.33%)
Jul 07, 2009	30.22	30.29	29.75	29.87	646,501	-0.52(-1.71%)
Jul 06, 2009	30.24	30.41	30.13	30.39	498,252	+0.20(+0.66%)
Jul 02, 2009	30.42	30.42	30.08	30.19	188,633	-0.83(-2.66%)

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.