Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	35.57	35.63	35.10	35.30	178,657	-0.15(-0.42%)
Sep 29, 2009	35.64	35.65	35.26	35.45	101,291	-0.06(-0.17%)
Sep 28, 2009	35.26	35.68	35.18	35.51	141,105	+0.59(+1.69%)
Sep 25, 2009	34.84	35.15	34.81	34.92	91,460	+0.09(+0.26%)
Sep 24, 2009	34.97	35.24	34.79	34.83	109,904	-0.03(-0.09%)
Sep 23, 2009	34.96	35.19	34.83	34.86	149,932	+0.05(+0.14%)
Sep 22, 2009	35.12	35.18	34.77	34.81	197,485	-0.16(-0.46%)
Sep 21, 2009	34.92	35.01	34.67	34.97	127,392	-0.13(-0.37%)
Sep 18, 2009	35.18	35.43	35.06	35.10	216,234	+0.03(+0.09%)
Sep 17, 2009	34.99	35.24	34.83	35.07	102,451	+0.68(+1.97%)
Sep 16, 2009	34.72	35.05	34.36	34.39	180,452	+0.01(+0.04%)
Sep 15, 2009	34.07	34.46	33.93	34.38	146,672	+0.34(+1.00%)
Sep 14, 2009	33.54	34.17	33.54	34.04	171,912	+0.27(+0.80%)
Sep 11, 2009	33.89	33.97	33.52	33.77	145,613	-0.04(-0.12%)
Sep 10, 2009	34.08	34.10	33.52	33.81	99,945	-0.03(-0.09%)
Sep 09, 2009	33.57	34.07	33.51	33.84	164,912	+0.26(+0.77%)
Sep 08, 2009	33.78	34.06	33.12	33.58	214,725	-0.17(-0.50%)
Sep 04, 2009	34.00	34.00	33.45	33.75	157,622	-0.07(-0.21%)
Sep 03, 2009	34.00	34.03	33.43	33.82	146,370	-0.03(-0.09%)
Sep 02, 2009	34.17	34.17	33.70	33.85	270,335	-0.44(-1.28%)
Sep 01, 2009	34.43	34.43	33.88	34.29	249,197	-0.36(-1.04%)
Aug 31, 2009	35.60	35.83	34.42	34.65	307,022	-1.17(-3.27%)
Aug 28, 2009	36.19	36.52	35.52	35.82	150,854	-0.26(-0.72%)
Aug 27, 2009	35.80	36.39	35.65	36.08	181,670	+0.26(+0.73%)
Aug 26, 2009	35.76	35.85	35.50	35.82	81,820	+0.14(+0.39%)
Aug 25, 2009	36.00	36.14	35.56	35.68	126,006	-0.18(-0.50%)
Aug 24, 2009	35.67	36.00	35.63	35.86	125,822	+0.23(+0.65%)
Aug 21, 2009	35.25	35.70	35.24	35.63	151,268	+0.52(+1.48%)
Aug 20, 2009	35.04	35.11	34.55	35.11	167,807	-0.06(-0.17%)
Aug 19, 2009	34.56	35.17	34.56	35.17	86,016	+0.31(+0.89%)
Aug 18, 2009	34.95	34.99	34.48	34.86	165,338	-0.02(-0.06%)
Aug 17, 2009	34.80	35.06	34.55	34.88	140,331	-0.32(-0.91%)
Aug 14, 2009	35.68	35.68	34.52	35.20	205,024	-0.42(-1.18%)
Aug 13, 2009	35.87	36.14	35.12	35.62	102,858	-0.18(-0.50%)
Aug 12, 2009	35.60	36.13	35.25	35.80	142,379	+0.12(+0.34%)
Aug 11, 2009	35.66	35.97	35.52	35.68	75,354	-0.18(-0.50%)
Aug 10, 2009	35.60	35.94	35.29	35.86	109,283	+0.02(+0.06%)
Aug 07, 2009	36.01	36.13	35.44	35.84	195,598	+0.04(+0.11%)
Aug 06, 2009	36.44	36.52	35.27	35.80	190,633	-0.54(-1.49%)
Aug 05, 2009	37.32	37.32	35.81	36.34	128,857	-0.67(-1.81%)
Aug 04, 2009	36.89	37.24	36.61	37.01	141,563	-0.11(-0.30%)
Aug 03, 2009	37.05	37.25	36.52	37.12	100,596	+0.24(+0.65%)
Jul 31, 2009	37.13	37.25	36.62	36.88	169,911	-0.40(-1.07%)
Jul 30, 2009	36.93	37.53	36.53	37.28	131,773	+0.64(+1.75%)
Jul 29, 2009	36.49	37.00	36.19	36.64	99,959	+0.00(+0.00%)
Jul 28, 2009	36.60	36.86	36.09	36.64	129,745	-0.08(-0.22%)
Jul 27, 2009	36.60	36.91	36.31	36.72	94,269	-0.20(-0.54%)
Jul 24, 2009	35.94	36.98	35.87	36.92	1,498	+0.79(+2.19%)
Jul 23, 2009	35.66	36.42	35.53	36.13	303,703	+0.38(+1.06%)
Jul 22, 2009	35.50	36.03	35.30	35.75	82,864	+0.11(+0.31%)
Jul 21, 2009	35.42	35.70	35.31	35.64	173,434	+0.28(+0.79%)
Jul 20, 2009	35.69	35.77	34.96	35.36	117,171	-0.06(-0.17%)
Jul 17, 2009	35.69	35.80	35.15	35.42	163,798	-0.17(-0.48%)
Jul 16, 2009	35.05	35.63	34.81	35.59	105,348	+0.46(+1.31%)
Jul 15, 2009	35.00	35.33	34.78	35.13	158,722	+0.41(+1.18%)
Jul 14, 2009	34.80	35.00	34.26	34.72	86,671	-0.19(-0.54%)
Jul 13, 2009	33.97	34.91	33.97	34.91	130,861	+0.67(+1.96%)
Jul 10, 2009	34.21	34.51	34.03	34.24	74,690	-0.05(-0.15%)
Jul 09, 2009	34.95	34.95	34.00	34.29	114,937	-0.44(-1.27%)
Jul 08, 2009	34.99	35.28	34.44	34.73	111,524	-0.23(-0.66%)
Jul 07, 2009	35.41	35.46	34.90	34.96	114,750	-0.36(-1.02%)
Jul 06, 2009	35.60	35.71	35.08	35.32	202,556	-0.28(-0.79%)
Jul 02, 2009	35.52	35.78	35.38	35.60	232,802	-0.40(-1.11%)

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.