Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	36.08	36.21	35.38	35.81	8,379,949	-0.20(-0.55%)
Sep 29, 2009	36.68	36.71	35.95	36.01	5,011,665	-0.60(-1.64%)
Sep 28, 2009	36.19	36.73	35.96	36.61	4,303,564	+0.58(+1.61%)
Sep 25, 2009	36.78	36.85	35.72	36.03	6,333,835	-0.79(-2.14%)
Sep 24, 2009	36.91	37.16	36.50	36.81	5,622,597	-0.12(-0.33%)
Sep 23, 2009	37.19	37.69	36.88	36.94	4,933,418	-0.25(-0.67%)
Sep 22, 2009	37.39	37.39	36.97	37.18	5,706,976	+0.07(+0.19%)
Sep 21, 2009	37.18	37.33	36.73	37.11	4,640,684	-0.16(-0.43%)
Sep 18, 2009	37.43	37.59	37.11	37.27	7,988,278	-0.04(-0.12%)
Sep 17, 2009	37.23	37.79	36.97	37.32	6,508,801	-0.05(-0.14%)
Sep 16, 2009	37.82	37.82	37.21	37.37	7,078,198	-0.23(-0.62%)
Sep 15, 2009	37.59	37.73	37.33	37.60	7,396,111	+0.06(+0.17%)
Sep 14, 2009	37.13	37.59	36.93	37.54	7,405,333	+0.25(+0.66%)
Sep 11, 2009	36.68	37.36	36.45	37.29	19,412,952	+1.59(+4.44%)
Sep 10, 2009	35.31	35.87	35.22	35.70	9,122,957	+0.55(+1.57%)
Sep 09, 2009	34.98	35.35	34.73	35.15	10,467,262	+0.84(+2.46%)
Sep 08, 2009	34.18	34.44	33.85	34.31	5,859,593	+0.18(+0.54%)
Sep 04, 2009	33.56	34.16	33.45	34.13	4,596,166	+0.62(+1.85%)
Sep 03, 2009	33.54	33.71	33.09	33.50	6,337,012	+0.05(+0.15%)
Sep 02, 2009	33.26	33.62	33.02	33.45	5,994,896	+0.13(+0.40%)
Sep 01, 2009	33.86	34.39	33.25	33.32	6,462,954	-0.58(-1.72%)
Aug 31, 2009	33.90	34.04	33.54	33.90	5,477,928	-0.16(-0.47%)
Aug 28, 2009	34.37	34.56	33.84	34.06	4,831,581	-0.15(-0.44%)
Aug 27, 2009	34.13	34.47	33.71	34.21	4,573,464	-0.04(-0.11%)
Aug 26, 2009	34.44	34.54	34.02	34.25	5,229,972	-0.23(-0.66%)
Aug 25, 2009	34.10	34.58	34.03	34.48	6,568,848	+0.54(+1.59%)
Aug 24, 2009	33.99	34.21	33.76	33.94	4,044,501	-0.06(-0.19%)
Aug 21, 2009	33.75	34.07	33.61	34.01	8,132,673	+0.54(+1.61%)
Aug 20, 2009	33.41	33.55	33.13	33.47	5,037,586	-0.01(-0.02%)
Aug 19, 2009	33.05	33.85	33.05	33.47	5,423,816	+0.12(+0.36%)
Aug 18, 2009	33.09	33.46	32.91	33.35	5,391,107	+0.14(+0.41%)
Aug 17, 2009	33.67	33.74	32.93	33.22	6,653,373	-0.73(-2.16%)
Aug 14, 2009	34.35	34.49	33.62	33.95	5,339,518	-0.37(-1.09%)
Aug 13, 2009	34.75	34.86	34.08	34.32	5,679,653	-0.26(-0.75%)
Aug 12, 2009	34.06	34.91	33.76	34.58	6,286,967	+0.55(+1.62%)
Aug 11, 2009	34.04	34.21	33.68	34.03	4,552,090	-0.04(-0.11%)
Aug 10, 2009	34.11	34.29	33.88	34.07	3,650,927	-0.25(-0.72%)
Aug 07, 2009	34.06	34.56	33.96	34.32	6,110,647	+0.55(+1.63%)
Aug 06, 2009	34.11	34.18	33.62	33.76	4,442,284	-0.28(-0.82%)
Aug 05, 2009	34.42	34.44	33.57	34.04	5,146,853	-0.11(-0.32%)
Aug 04, 2009	34.35	34.61	34.07	34.15	4,255,342	-0.30(-0.88%)
Aug 03, 2009	34.39	34.64	33.73	34.46	5,476,408	+0.38(+1.12%)
Jul 31, 2009	34.02	34.25	33.85	34.08	5,430,666	+0.07(+0.21%)
Jul 30, 2009	34.02	34.28	33.64	34.01	6,820,606	+0.43(+1.28%)
Jul 29, 2009	33.76	33.98	33.35	33.57	6,181,336	-0.34(-1.01%)
Jul 28, 2009	34.12	34.18	33.49	33.92	5,427,301	-0.39(-1.13%)
Jul 27, 2009	34.06	34.40	33.73	34.30	5,636,798	+0.44(+1.29%)
Jul 24, 2009	33.81	34.06	33.36	33.87	1,781	-0.07(-0.21%)
Jul 23, 2009	32.47	34.25	32.22	33.94	12,192,892	+0.77(+2.31%)
Jul 22, 2009	32.91	33.95	32.91	33.17	7,999,490	+0.01(+0.02%)
Jul 21, 2009	33.55	33.78	32.79	33.16	5,941,291	-0.29(-0.87%)
Jul 20, 2009	33.19	33.56	33.09	33.45	6,125,309	+0.37(+1.11%)
Jul 17, 2009	33.35	33.57	32.92	33.09	8,148,191	-0.48(-1.44%)
Jul 16, 2009	32.00	33.87	31.89	33.57	12,309,614	+1.52(+4.75%)
Jul 15, 2009	31.80	32.12	31.53	32.05	7,091,211	+0.60(+1.92%)
Jul 14, 2009	31.14	31.50	30.89	31.44	5,612,998	+0.10(+0.32%)
Jul 13, 2009	30.82	31.35	30.82	31.34	6,038,136	+0.54(+1.75%)
Jul 10, 2009	30.21	30.94	30.14	30.80	5,965,522	+0.35(+1.15%)
Jul 09, 2009	30.58	30.82	30.31	30.45	6,272,785	+0.09(+0.29%)
Jul 08, 2009	30.45	30.59	29.67	30.36	11,872,666	+0.10(+0.34%)
Jul 07, 2009	31.16	31.18	30.18	30.26	7,212,815	-0.90(-2.89%)
Jul 06, 2009	30.60	31.19	30.53	31.16	6,939,113	+0.34(+1.11%)
Jul 02, 2009	31.79	31.88	30.82	30.82	6,981,017	-1.43(-4.42%)

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.