Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	30.54	30.61	29.92	30.48	3,857,171	-0.27(-0.87%)
Sep 29, 2009	30.82	30.87	30.37	30.74	4,386,869	-0.17(-0.54%)
Sep 28, 2009	30.55	30.99	30.43	30.91	4,264,730	-0.18(-0.58%)
Sep 25, 2009	31.13	31.33	30.81	31.09	2,758,994	-0.18(-0.58%)
Sep 24, 2009	31.79	31.82	31.05	31.27	4,089,350	-0.89(-2.76%)
Sep 23, 2009	32.48	32.72	32.12	32.16	4,188,170	-0.19(-0.59%)
Sep 22, 2009	32.02	32.38	31.98	32.35	4,789,384	+0.92(+2.94%)
Sep 21, 2009	31.28	31.54	31.11	31.43	3,469,572	+0.22(+0.72%)
Sep 18, 2009	31.30	31.46	31.00	31.20	4,790,603	+0.07(+0.22%)
Sep 17, 2009	31.60	31.65	31.11	31.13	3,363,688	-0.08(-0.26%)
Sep 16, 2009	31.30	31.70	31.06	31.22	3,479,597	+0.35(+1.15%)
Sep 15, 2009	30.73	30.94	30.51	30.86	3,147,436	-0.39(-1.25%)
Sep 14, 2009	30.92	31.28	30.79	31.25	2,551,665	-0.24(-0.77%)
Sep 11, 2009	31.94	31.95	31.38	31.49	4,438,072	-0.01(-0.04%)
Sep 10, 2009	31.59	31.63	31.13	31.51	3,853,948	-0.01(-0.02%)
Sep 09, 2009	31.68	31.68	31.36	31.51	2,848,932	-0.18(-0.57%)
Sep 08, 2009	31.92	32.11	31.51	31.69	3,329,272	+0.53(+1.69%)
Sep 04, 2009	30.86	31.36	30.69	31.17	4,360,199	+0.99(+3.27%)
Sep 03, 2009	30.24	30.24	29.80	30.18	2,854,235	+0.27(+0.89%)
Sep 02, 2009	29.79	30.18	29.74	29.91	4,426,698	-0.01(-0.02%)
Sep 01, 2009	30.24	30.68	29.85	29.92	4,672,920	-0.63(-2.05%)
Aug 31, 2009	30.24	30.61	29.99	30.55	3,853,006	-0.66(-2.11%)
Aug 28, 2009	31.43	31.56	30.99	31.20	2,422,570	-0.38(-1.22%)
Aug 27, 2009	31.35	31.71	31.14	31.59	3,908,806	+0.09(+0.28%)
Aug 26, 2009	31.56	31.77	31.34	31.50	3,383,028	-0.27(-0.86%)
Aug 25, 2009	31.84	31.99	31.55	31.77	2,845,750	+0.11(+0.33%)
Aug 24, 2009	31.81	31.92	31.46	31.67	4,120,801	-0.52(-1.62%)
Aug 21, 2009	32.38	32.56	31.87	32.19	5,767,775	-0.86(-2.61%)
Aug 20, 2009	32.89	33.28	32.86	33.05	3,676,541	-0.48(-1.43%)
Aug 19, 2009	32.98	33.60	32.97	33.53	2,093,053	-0.02(-0.07%)
Aug 18, 2009	33.59	33.78	33.30	33.55	2,021,290	+0.66(+2.01%)
Aug 17, 2009	33.42	33.82	32.82	32.89	4,567,822	-2.09(-5.97%)
Aug 14, 2009	35.39	35.40	34.47	34.98	4,148,520	-0.40(-1.14%)
Aug 13, 2009	36.07	36.07	35.19	35.39	3,240,036	-0.19(-0.52%)
Aug 12, 2009	35.26	35.75	34.99	35.57	2,692,959	-0.15(-0.42%)
Aug 11, 2009	36.14	36.14	35.44	35.72	3,497,634	-0.61(-1.67%)
Aug 10, 2009	36.48	36.75	36.23	36.33	3,845,081	+0.71(+1.99%)
Aug 07, 2009	35.87	36.01	35.27	35.62	5,706,580	+0.68(+1.94%)
Aug 06, 2009	34.73	35.06	34.55	34.95	7,512,851	+2.49(+7.69%)
Aug 05, 2009	32.59	32.77	32.27	32.45	3,812,566	-0.14(-0.42%)
Aug 04, 2009	32.58	32.73	32.44	32.59	3,049,285	-0.55(-1.67%)
Aug 03, 2009	33.00	33.27	32.90	33.14	3,699,443	+0.58(+1.78%)
Jul 31, 2009	32.54	32.82	32.46	32.56	2,369,056	-0.06(-0.17%)
Jul 30, 2009	33.00	33.19	32.62	32.62	2,942,080	+0.01(+0.04%)
Jul 29, 2009	32.83	32.84	32.29	32.61	2,600,309	-0.50(-1.52%)
Jul 28, 2009	33.29	33.40	32.64	33.11	3,467,485	+0.93(+2.89%)
Jul 27, 2009	32.11	32.34	31.93	32.18	3,852,774	+0.96(+3.08%)
Jul 24, 2009	31.04	31.33	30.83	31.22	1,817	-0.01(-0.02%)
Jul 23, 2009	30.71	31.40	30.51	31.22	3,461,051	+0.70(+2.30%)
Jul 22, 2009	30.37	30.68	30.30	30.52	2,452,324	-0.38(-1.25%)
Jul 21, 2009	31.15	31.18	30.53	30.91	3,605,651	-0.71(-2.24%)
Jul 20, 2009	31.53	31.78	31.46	31.61	2,802,769	+0.70(+2.27%)
Jul 17, 2009	31.03	31.05	30.71	30.91	3,637,780	+0.31(+1.01%)
Jul 16, 2009	30.22	30.77	30.03	30.60	3,719,932	+0.34(+1.13%)
Jul 15, 2009	30.22	30.39	29.86	30.26	3,664,829	+0.65(+2.18%)
Jul 14, 2009	29.68	29.76	29.37	29.61	3,040,786	+0.38(+1.32%)
Jul 13, 2009	28.90	29.25	28.86	29.23	4,325,530	-0.31(-1.05%)
Jul 10, 2009	29.47	29.74	29.13	29.54	2,340,055	-0.22(-0.73%)
Jul 09, 2009	29.87	30.07	29.55	29.76	2,439,655	+0.34(+1.14%)
Jul 08, 2009	29.70	29.90	28.95	29.42	3,398,571	-0.24(-0.82%)
Jul 07, 2009	30.09	30.09	29.54	29.66	3,595,046	-0.50(-1.65%)
Jul 06, 2009	30.15	30.27	29.69	30.16	4,224,657	+0.02(+0.06%)
Jul 02, 2009	30.17	30.37	29.80	30.14	3,714,466	-1.35(-4.28%)

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.