Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	37.78	38.02	37.29	37.85	14,816,120	-0.07(-0.17%)
Sep 29, 2009	37.92	38.24	37.84	37.92	11,372,825	-0.32(-0.83%)
Sep 28, 2009	37.96	38.25	37.86	38.23	11,737,010	+0.46(+1.23%)
Sep 25, 2009	37.46	38.11	37.42	37.77	17,009,354	+0.55(+1.48%)
Sep 24, 2009	36.93	37.40	36.84	37.22	13,979,888	+0.38(+1.04%)
Sep 23, 2009	37.06	37.32	36.81	36.84	12,951,147	-0.18(-0.48%)
Sep 22, 2009	37.47	37.47	36.86	37.01	12,082,483	-0.22(-0.59%)
Sep 21, 2009	37.50	37.64	37.03	37.23	14,806,724	-0.57(-1.51%)
Sep 18, 2009	37.54	37.80	37.34	37.80	21,660,810	+0.36(+0.96%)
Sep 17, 2009	37.41	37.62	37.17	37.45	14,656,163	+0.91(+2.50%)
Sep 16, 2009	36.67	37.56	36.48	36.53	26,171,226	+0.07(+0.19%)
Sep 15, 2009	36.20	36.67	35.93	36.46	21,519,422	+0.55(+1.53%)
Sep 14, 2009	35.88	36.04	35.73	35.91	15,490,205	-0.16(-0.44%)
Sep 11, 2009	36.55	36.56	35.97	36.07	18,405,792	-0.30(-0.84%)
Sep 10, 2009	36.64	36.74	36.31	36.38	18,772,774	-0.16(-0.44%)
Sep 09, 2009	36.56	36.82	36.27	36.54	26,871,994	-0.75(-2.01%)
Sep 08, 2009	37.41	37.55	37.14	37.29	11,277,750	+0.05(+0.14%)
Sep 04, 2009	36.87	37.30	36.74	37.23	7,362,557	+0.38(+1.03%)
Sep 03, 2009	36.84	36.87	36.52	36.85	8,564,266	+0.13(+0.36%)
Sep 02, 2009	36.90	36.94	36.27	36.72	10,492,734	-0.18(-0.49%)
Sep 01, 2009	37.17	37.41	36.78	36.90	11,745,211	-0.40(-1.07%)
Aug 31, 2009	36.97	37.30	36.91	37.30	11,894,194	+0.11(+0.30%)
Aug 28, 2009	37.82	37.84	36.98	37.19	13,097,365	-0.39(-1.04%)
Aug 27, 2009	37.51	37.59	37.20	37.58	12,874,012	+0.11(+0.28%)
Aug 26, 2009	37.12	37.62	37.01	37.47	12,562,336	+0.36(+0.97%)
Aug 25, 2009	36.93	37.31	36.91	37.11	11,320,536	+0.35(+0.97%)
Aug 24, 2009	37.06	37.06	36.62	36.76	10,098,451	-0.24(-0.64%)
Aug 21, 2009	37.14	37.22	36.85	36.99	11,668,755	+0.09(+0.23%)
Aug 20, 2009	36.66	36.98	36.59	36.91	8,399,567	+0.32(+0.88%)
Aug 19, 2009	36.30	36.81	36.23	36.59	12,113,694	+0.26(+0.71%)
Aug 18, 2009	35.88	36.34	35.78	36.33	15,675,693	+0.24(+0.66%)
Aug 17, 2009	36.01	36.32	35.83	36.09	15,878,301	-0.24(-0.67%)
Aug 14, 2009	36.61	36.68	36.05	36.34	11,721,653	-0.34(-0.91%)
Aug 13, 2009	37.11	37.24	36.53	36.67	15,098,513	-0.32(-0.85%)
Aug 12, 2009	36.76	37.23	36.66	36.99	10,988,414	+0.16(+0.43%)
Aug 11, 2009	36.85	37.06	36.72	36.83	13,254,615	-0.16(-0.44%)
Aug 10, 2009	36.68	37.14	36.65	36.99	16,726,511	+0.70(+1.94%)
Aug 07, 2009	36.21	36.42	36.03	36.29	12,377,878	+0.24(+0.66%)
Aug 06, 2009	36.29	36.32	35.94	36.05	15,589,294	-0.16(-0.45%)
Aug 05, 2009	36.24	36.32	36.03	36.22	14,338,224	+0.06(+0.17%)
Aug 04, 2009	36.37	36.48	36.10	36.16	17,921,920	-0.15(-0.42%)
Aug 03, 2009	36.23	36.41	35.95	36.31	16,134,321	+0.11(+0.31%)
Jul 31, 2009	36.49	36.68	36.11	36.20	20,565,172	-0.35(-0.95%)
Jul 30, 2009	37.22	37.27	36.52	36.55	21,060,812	-0.54(-1.45%)
Jul 29, 2009	36.98	37.45	36.95	37.08	12,172,707	-0.04(-0.11%)
Jul 28, 2009	36.75	37.28	36.68	37.12	13,307,561	+0.40(+1.09%)
Jul 27, 2009	36.80	36.89	36.62	36.72	11,853,436	-0.14(-0.39%)
Jul 24, 2009	37.07	37.12	36.65	36.87	18,766,402	-0.01(-0.02%)
Jul 23, 2009	37.47	37.60	36.57	36.87	52,064,408	-1.79(-4.64%)
Jul 22, 2009	38.48	39.18	38.45	38.67	13,912,253	+0.12(+0.32%)
Jul 21, 2009	38.47	38.57	38.07	38.54	11,786,083	+0.23(+0.60%)
Jul 20, 2009	38.27	38.46	38.12	38.31	12,310,646	+0.29(+0.76%)
Jul 17, 2009	37.70	38.16	37.65	38.02	14,859,143	+0.41(+1.08%)
Jul 16, 2009	37.60	37.69	37.42	37.62	15,333,256	+0.09(+0.25%)
Jul 15, 2009	37.79	37.79	37.28	37.53	18,100,464	-0.25(-0.66%)
Jul 14, 2009	37.63	37.81	37.38	37.77	10,146,315	+0.12(+0.33%)
Jul 13, 2009	37.53	37.82	37.49	37.65	10,735,049	+0.14(+0.39%)
Jul 10, 2009	37.18	37.95	37.18	37.51	10,251,835	+0.18(+0.49%)
Jul 09, 2009	37.64	37.66	37.00	37.32	11,854,848	-0.18(-0.47%)
Jul 08, 2009	37.54	37.60	37.10	37.50	16,384,585	+0.16(+0.42%)
Jul 07, 2009	38.13	38.13	37.31	37.34	12,461,802	-0.78(-2.05%)
Jul 06, 2009	37.53	38.29	37.34	38.12	11,458,554	+0.35(+0.94%)
Jul 02, 2009	37.93	38.02	37.64	37.77	10,603,343	-0.51(-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.