Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	34.18	34.56	33.79	34.42	8,989	+0.24(+0.70%)
Sep 29, 2009	34.33	34.52	34.04	34.18	13,381	-0.04(-0.11%)
Sep 28, 2009	33.91	34.69	33.91	34.22	9,455	+0.35(+1.04%)
Sep 25, 2009	34.11	34.11	33.84	33.86	10,365	-0.28(-0.82%)
Sep 24, 2009	34.74	35.41	33.79	34.14	15,514	-0.31(-0.89%)
Sep 23, 2009	34.89	34.98	34.40	34.45	18,769	-0.33(-0.94%)
Sep 22, 2009	35.00	35.00	34.62	34.78	15,277	+0.47(+1.37%)
Sep 21, 2009	34.47	34.48	34.20	34.31	7,524	-0.41(-1.19%)
Sep 18, 2009	34.70	34.73	34.52	34.72	28,515	+0.30(+0.86%)
Sep 17, 2009	34.67	34.80	34.23	34.42	27,694	-0.08(-0.24%)
Sep 16, 2009	34.50	34.73	34.31	34.51	160,914	+0.34(+1.01%)
Sep 15, 2009	34.04	34.28	33.86	34.16	20,828	+0.02(+0.05%)
Sep 14, 2009	33.66	34.17	33.66	34.14	36,640	+0.04(+0.12%)
Sep 11, 2009	34.17	34.19	33.99	34.10	11,208	-0.07(-0.19%)
Sep 10, 2009	33.72	34.19	33.72	34.17	7,646	+0.35(+1.02%)
Sep 09, 2009	33.49	33.86	33.39	33.82	12,448	+0.42(+1.26%)
Sep 08, 2009	33.50	33.58	33.23	33.40	14,697	+0.44(+1.33%)
Sep 04, 2009	32.52	33.00	32.42	32.97	13,262	+0.54(+1.67%)
Sep 03, 2009	32.65	32.65	31.95	32.42	11,191	+0.26(+0.82%)
Sep 02, 2009	32.13	32.25	32.04	32.16	16,432	+0.00(+0.00%)
Sep 01, 2009	32.65	33.02	32.16	32.16	19,501	-0.72(-2.18%)
Aug 31, 2009	33.13	33.34	32.74	32.88	58,697	-0.57(-1.71%)
Aug 28, 2009	33.68	33.68	33.24	33.45	15,639	+0.06(+0.19%)
Aug 27, 2009	33.25	33.48	32.70	33.39	17,697	+0.06(+0.17%)
Aug 26, 2009	33.24	33.42	33.07	33.33	62,391	+0.05(+0.15%)
Aug 25, 2009	33.17	33.55	33.11	33.28	19,885	+0.43(+1.30%)
Aug 24, 2009	33.32	33.32	32.68	32.85	274,244	-0.43(-1.29%)
Aug 21, 2009	33.04	33.29	32.96	33.28	26,098	+0.42(+1.28%)
Aug 20, 2009	32.59	32.92	32.44	32.86	31,971	+0.31(+0.96%)
Aug 19, 2009	31.99	32.60	31.93	32.55	99,311	+0.25(+0.77%)
Aug 18, 2009	32.22	32.39	31.93	32.30	137,855	+0.47(+1.48%)
Aug 17, 2009	31.76	31.96	31.55	31.83	41,441	-0.95(-2.89%)
Aug 14, 2009	33.26	33.26	32.55	32.78	11,050	-0.40(-1.22%)
Aug 13, 2009	32.98	33.20	32.85	33.18	6,550	+0.23(+0.71%)
Aug 12, 2009	32.54	32.95	32.54	32.95	8,561	+0.25(+0.76%)
Aug 11, 2009	32.79	32.79	32.40	32.70	5,929	-0.30(-0.92%)
Aug 10, 2009	33.19	33.19	32.77	33.00	19,208	-0.45(-1.35%)
Aug 07, 2009	33.16	33.58	33.03	33.45	19,260	+0.51(+1.55%)
Aug 06, 2009	33.35	33.35	32.81	32.94	33,590	-0.09(-0.27%)
Aug 05, 2009	33.14	33.21	32.60	33.03	56,572	-0.13(-0.40%)
Aug 04, 2009	32.96	33.25	32.79	33.16	78,286	-0.07(-0.22%)
Aug 03, 2009	32.95	33.30	32.86	33.24	18,567	+0.82(+2.54%)
Jul 31, 2009	32.15	32.50	32.09	32.41	18,555	+0.34(+1.06%)
Jul 30, 2009	31.84	32.35	31.84	32.08	77,146	+0.81(+2.58%)
Jul 29, 2009	31.58	31.58	31.27	31.27	1,818	-0.25(-0.78%)
Jul 28, 2009	31.07	31.52	31.07	31.52	20,174	+0.03(+0.09%)
Jul 27, 2009	31.23	31.53	31.09	31.49	6,047	-0.08(-0.27%)
Jul 24, 2009	31.19	31.57	31.18	31.57	973	+0.37(+1.19%)
Jul 23, 2009	30.75	31.54	30.75	31.20	10,301	+0.53(+1.73%)
Jul 22, 2009	30.50	30.96	30.50	30.67	349,031	+0.32(+1.05%)
Jul 21, 2009	30.78	30.78	30.22	30.35	371,945	-0.13(-0.43%)
Jul 20, 2009	30.18	30.49	30.07	30.49	8,512	+0.74(+2.49%)
Jul 17, 2009	29.92	29.92	29.70	29.74	7,403	-0.26(-0.85%)
Jul 16, 2009	29.72	30.00	29.52	30.00	1,254	+0.50(+1.70%)
Jul 15, 2009	29.29	29.62	29.29	29.50	189,765	+0.75(+2.61%)
Jul 14, 2009	28.39	28.75	28.39	28.75	1,314	+0.45(+1.60%)
Jul 13, 2009	27.89	28.29	27.63	28.29	648	+0.42(+1.50%)
Jul 10, 2009	27.64	27.88	27.54	27.88	3,113	-0.09(-0.31%)
Jul 09, 2009	27.96	28.08	27.69	27.96	39,797	+0.34(+1.22%)
Jul 08, 2009	27.59	27.75	27.28	27.63	11,594	-0.20(-0.71%)
Jul 07, 2009	27.96	27.96	27.78	27.83	2,163	-0.60(-2.13%)
Jul 06, 2009	28.08	28.43	28.07	28.43	776	+0.03(+0.10%)
Jul 02, 2009	28.95	28.95	28.29	28.40	22,065	-0.94(-3.20%)

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.