Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	39.42	40.90	38.89	40.17	3,030,833	+0.65(+1.64%)
Sep 29, 2009	39.80	39.98	39.21	39.52	693,029	-0.43(-1.08%)
Sep 28, 2009	38.92	39.98	38.60	39.95	1,448,409	+1.43(+3.71%)
Sep 25, 2009	39.79	40.20	38.22	38.52	2,032,043	-1.68(-4.18%)
Sep 24, 2009	40.26	40.97	39.52	40.20	1,805,890	+0.16(+0.40%)
Sep 23, 2009	41.12	41.12	40.03	40.04	1,901,069	-1.05(-2.56%)
Sep 22, 2009	40.35	41.17	40.35	41.09	1,302,967	+0.93(+2.32%)
Sep 21, 2009	40.05	40.35	38.81	40.16	1,055,067	-0.61(-1.50%)
Sep 18, 2009	40.85	41.04	40.33	40.77	1,257,376	+0.14(+0.34%)
Sep 17, 2009	40.74	41.15	40.09	40.63	1,621,111	+0.40(+0.99%)
Sep 16, 2009	40.08	41.19	40.00	40.23	1,800,608	+0.23(+0.57%)
Sep 15, 2009	39.68	40.40	39.35	40.00	1,937,514	+0.22(+0.55%)
Sep 14, 2009	38.90	39.79	38.38	39.78	1,758,016	+0.54(+1.38%)
Sep 11, 2009	39.00	39.50	38.78	39.24	2,537,911	+0.49(+1.26%)
Sep 10, 2009	38.36	38.93	37.57	38.75	2,290,540	+0.67(+1.76%)
Sep 09, 2009	37.72	38.26	37.00	38.08	2,051,981	+0.76(+2.04%)
Sep 08, 2009	37.45	38.00	36.85	37.32	2,692,049	+1.01(+2.78%)
Sep 04, 2009	35.26	36.46	35.02	36.31	2,076,566	+1.19(+3.39%)
Sep 03, 2009	34.39	35.22	34.07	35.12	1,832,300	+1.12(+3.29%)
Sep 02, 2009	33.70	34.39	33.15	34.00	2,108,771	+0.25(+0.74%)
Sep 01, 2009	35.37	35.90	33.67	33.75	1,696,158	-1.68(-4.74%)
Aug 31, 2009	35.65	35.65	34.34	35.43	1,482,188	-0.60(-1.67%)
Aug 28, 2009	35.47	36.42	34.33	36.03	3,108,705	+1.05(+3.00%)
Aug 27, 2009	34.00	34.99	33.95	34.98	3,302,978	+1.78(+5.36%)
Aug 26, 2009	32.12	33.48	32.00	33.20	2,017,407	+1.16(+3.62%)
Aug 25, 2009	31.68	32.32	31.61	32.04	1,133,227	+0.44(+1.39%)
Aug 24, 2009	31.71	32.21	31.59	31.60	1,147,545	-0.10(-0.32%)
Aug 21, 2009	31.29	31.82	31.04	31.70	1,666,117	+0.54(+1.73%)
Aug 20, 2009	30.71	31.16	30.33	31.16	1,242,608	+0.66(+2.16%)
Aug 19, 2009	30.20	30.71	30.00	30.50	1,247,609	-0.12(-0.39%)
Aug 18, 2009	30.45	30.86	30.39	30.62	1,015,928	-0.35(-1.14%)
Aug 17, 2009	30.79	31.47	30.06	30.97	1,358,845	-0.86(-2.69%)
Aug 14, 2009	32.42	32.42	31.26	31.83	1,070,330	-0.57(-1.76%)
Aug 13, 2009	32.00	32.76	31.34	32.40	1,459,988	+0.81(+2.56%)
Aug 12, 2009	31.32	32.13	31.26	31.59	1,755,029	+0.31(+0.99%)
Aug 11, 2009	31.36	31.84	31.25	31.28	1,452,950	-0.72(-2.25%)
Aug 10, 2009	31.65	32.40	31.35	32.00	1,583,010	-0.77(-2.35%)
Aug 07, 2009	33.18	33.31	32.55	32.77	1,579,980	+0.06(+0.18%)
Aug 06, 2009	33.11	33.26	32.44	32.71	1,195,180	-0.35(-1.06%)
Aug 05, 2009	33.20	33.30	32.63	33.06	1,021,272	-0.14(-0.42%)
Aug 04, 2009	32.74	33.50	32.74	33.20	1,262,170	+0.07(+0.21%)
Aug 03, 2009	32.82	33.32	32.66	33.13	1,717,736	+0.90(+2.79%)
Jul 31, 2009	32.15	32.93	32.00	32.23	1,297,514	-0.02(-0.06%)
Jul 30, 2009	31.94	33.00	31.87	32.25	1,784,476	+0.46(+1.45%)
Jul 29, 2009	32.69	32.69	31.55	31.79	2,233,325	-0.74(-2.27%)
Jul 28, 2009	32.65	33.05	32.37	32.53	1,445,895	-0.20(-0.61%)
Jul 27, 2009	33.47	33.65	32.70	32.73	1,598,978	-0.74(-2.21%)
Jul 24, 2009	32.70	33.87	32.27	33.47	3,111,078	+0.70(+2.14%)
Jul 23, 2009	33.84	34.20	32.69	32.77	5,246,839	+1.52(+4.86%)
Jul 22, 2009	30.59	32.00	30.59	31.25	4,009,361	+0.28(+0.90%)
Jul 21, 2009	30.80	31.09	30.35	30.97	1,562,313	-0.13(-0.42%)
Jul 20, 2009	31.01	32.35	30.53	31.10	2,973,561	+0.29(+0.94%)
Jul 17, 2009	30.02	30.81	29.88	30.81	1,768,069	+0.83(+2.77%)
Jul 16, 2009	29.35	30.19	29.31	29.98	1,710,315	+0.68(+2.32%)
Jul 15, 2009	29.25	29.48	29.08	29.30	1,624,838	+0.70(+2.45%)
Jul 14, 2009	28.70	29.09	28.33	28.60	1,557,240	+0.34(+1.20%)
Jul 13, 2009	28.36	28.66	28.04	28.26	2,207,528	+1.37(+5.09%)
Jul 10, 2009	26.50	27.24	26.50	26.89	810,315	-0.08(-0.30%)
Jul 09, 2009	26.59	27.10	26.19	26.97	1,355,282	+0.85(+3.25%)
Jul 08, 2009	26.90	26.90	25.75	26.12	2,670,886	-0.64(-2.39%)
Jul 07, 2009	27.74	28.20	26.55	26.76	2,007,037	-1.31(-4.67%)
Jul 06, 2009	28.20	28.21	27.31	28.07	1,577,056	-0.17(-0.60%)
Jul 02, 2009	28.20	28.50	27.78	28.24	1,297,909	-0.52(-1.81%)

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.