Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	40.56	40.56	39.89	40.39	3,623	+0.14(+0.34%)
Sep 29, 2009	40.28	40.33	40.11	40.26	5,206	+0.30(+0.74%)
Sep 28, 2009	39.87	40.21	39.58	39.96	9,363	+0.29(+0.72%)
Sep 25, 2009	39.48	39.81	39.48	39.67	20,176	+0.31(+0.79%)
Sep 24, 2009	40.21	45.88	39.35	39.36	13,031	-0.85(-2.12%)
Sep 23, 2009	40.42	40.78	40.21	40.21	5,343	-0.15(-0.37%)
Sep 22, 2009	40.04	40.41	40.04	40.36	9,480	+0.96(+2.44%)
Sep 21, 2009	39.79	39.98	39.20	39.40	16,736	-0.76(-1.90%)
Sep 18, 2009	40.09	40.37	39.94	40.17	8,353	+0.03(+0.08%)
Sep 17, 2009	40.45	40.48	40.08	40.13	18,521	-0.18(-0.44%)
Sep 16, 2009	39.99	40.64	39.99	40.31	10,338	+1.01(+2.58%)
Sep 15, 2009	39.31	39.33	38.75	39.30	53,182	+0.03(+0.07%)
Sep 14, 2009	39.26	39.27	38.65	39.27	10,723	-0.40(-1.01%)
Sep 11, 2009	40.03	40.03	39.40	39.67	296,849	+0.12(+0.30%)
Sep 10, 2009	39.01	39.66	38.85	39.55	27,335	+0.41(+1.04%)
Sep 09, 2009	39.28	39.28	38.96	39.15	18,178	+0.13(+0.33%)
Sep 08, 2009	38.82	39.60	38.82	39.02	8,043	+0.89(+2.33%)
Sep 04, 2009	37.59	38.24	37.59	38.13	10,109	+0.72(+1.93%)
Sep 03, 2009	37.09	37.41	36.89	37.41	9,273	+0.58(+1.56%)
Sep 02, 2009	36.52	36.91	36.49	36.83	11,742	-0.15(-0.39%)
Sep 01, 2009	37.29	38.00	36.66	36.98	7,192	-0.36(-0.97%)
Aug 31, 2009	37.77	37.77	37.18	37.34	20,857	-0.76(-2.00%)
Aug 28, 2009	38.23	38.34	37.77	38.10	16,857	+0.23(+0.61%)
Aug 27, 2009	37.57	37.88	37.42	37.87	2,802	+0.38(+1.01%)
Aug 26, 2009	37.26	37.50	37.19	37.49	8,457	-0.13(-0.35%)
Aug 25, 2009	37.68	38.09	37.62	37.62	21,620	+0.16(+0.43%)
Aug 24, 2009	37.78	39.76	37.46	37.46	14,484	+0.08(+0.22%)
Aug 21, 2009	37.41	37.45	36.89	37.38	28,358	+0.04(+0.11%)
Aug 20, 2009	37.11	37.34	37.05	37.34	27,433	+0.19(+0.50%)
Aug 19, 2009	37.03	37.25	36.65	37.15	41,639	-0.03(-0.09%)
Aug 18, 2009	36.78	37.21	36.78	37.18	26,411	+0.69(+1.90%)
Aug 17, 2009	37.03	37.43	36.13	36.49	33,188	-1.19(-3.15%)
Aug 14, 2009	38.29	38.29	37.55	37.68	21,606	-0.75(-1.94%)
Aug 13, 2009	38.07	38.58	38.07	38.42	22,340	+0.84(+2.25%)
Aug 12, 2009	37.09	37.91	37.09	37.58	20,087	+0.44(+1.19%)
Aug 11, 2009	37.42	37.42	37.00	37.14	22,989	-0.36(-0.96%)
Aug 10, 2009	37.82	38.03	37.24	37.50	20,990	-0.35(-0.93%)
Aug 07, 2009	37.68	37.85	37.38	37.85	12,058	+0.28(+0.76%)
Aug 06, 2009	37.73	38.00	36.99	37.57	29,527	+0.41(+1.10%)
Aug 05, 2009	37.40	37.43	36.47	37.16	24,248	-0.27(-0.72%)
Aug 04, 2009	37.63	38.50	36.33	37.43	85,078	-0.44(-1.15%)
Aug 03, 2009	37.52	37.95	37.52	37.86	23,865	+1.04(+2.81%)
Jul 31, 2009	36.29	37.01	36.29	36.83	15,090	+0.36(+1.00%)
Jul 30, 2009	36.62	36.93	36.46	36.46	12,065	+0.96(+2.70%)
Jul 29, 2009	35.84	35.84	35.30	35.50	16,164	-0.54(-1.51%)
Jul 28, 2009	36.18	36.26	35.75	36.05	27,533	+0.08(+0.23%)
Jul 27, 2009	36.22	36.22	35.35	35.96	10,125	+0.64(+1.83%)
Jul 24, 2009	35.42	35.42	34.92	35.32	300	-0.26(-0.72%)
Jul 23, 2009	34.77	36.12	34.77	35.58	147,167	+1.02(+2.96%)
Jul 22, 2009	34.20	34.69	34.17	34.55	12,998	+0.04(+0.10%)
Jul 21, 2009	34.95	34.95	34.18	34.52	13,131	-0.23(-0.67%)
Jul 20, 2009	34.73	34.99	34.55	34.75	45,011	+1.08(+3.20%)
Jul 17, 2009	33.85	33.92	33.55	33.67	6,726	-0.16(-0.49%)
Jul 16, 2009	33.59	33.93	33.33	33.84	12,446	+0.17(+0.52%)
Jul 15, 2009	32.87	33.70	32.83	33.66	47,311	+1.59(+4.97%)
Jul 14, 2009	31.88	32.07	31.85	32.07	3,053	+1.48(+4.83%)
Jul 13, 2009	30.59	30.59	30.59	30.59	721	-0.41(-1.33%)
Jul 10, 2009	30.85	31.12	30.85	31.00	11,970	-0.49(-1.55%)
Jul 09, 2009	31.12	31.49	31.12	31.49	1,392	+0.91(+2.97%)
Jul 08, 2009	31.15	31.24	30.09	30.59	36,901	-0.29(-0.94%)
Jul 07, 2009	31.54	31.54	30.88	30.88	8,496	-0.36(-1.15%)
Jul 06, 2009	31.18	31.36	31.06	31.24	1,477	-0.41(-1.29%)
Jul 02, 2009	32.06	32.06	31.29	31.65	36,517	-1.34(-4.06%)

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.