Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	43.00	43.00	42.01	42.34	75,537	-0.58(-1.35%)
Sep 29, 2009	42.25	43.44	42.14	42.92	65,580	+0.59(+1.40%)
Sep 28, 2009	42.38	43.12	42.09	42.33	64,273	+0.04(+0.09%)
Sep 25, 2009	41.77	42.53	41.73	42.30	56,274	+0.33(+0.79%)
Sep 24, 2009	41.26	42.07	41.11	41.96	124,521	+0.81(+1.97%)
Sep 23, 2009	40.66	41.63	40.66	41.15	153,378	-0.20(-0.48%)
Sep 22, 2009	42.44	42.67	41.31	41.35	42,781	-0.91(-2.16%)
Sep 21, 2009	42.08	42.41	41.84	42.27	18,032	-0.07(-0.16%)
Sep 18, 2009	42.84	42.87	42.21	42.33	65,077	-0.46(-1.07%)
Sep 17, 2009	42.02	42.79	41.81	42.79	55,857	+1.59(+3.86%)
Sep 16, 2009	41.20	42.03	40.98	41.20	64,821	+0.01(+0.02%)
Sep 15, 2009	40.48	41.23	40.48	41.19	43,148	+0.54(+1.34%)
Sep 14, 2009	39.28	40.67	39.28	40.65	35,769	+1.09(+2.75%)
Sep 11, 2009	39.73	39.78	39.26	39.56	22,681	-0.17(-0.43%)
Sep 10, 2009	38.98	39.73	38.73	39.73	45,397	+0.75(+1.93%)
Sep 09, 2009	38.68	39.44	38.40	38.98	35,092	+0.39(+1.01%)
Sep 08, 2009	38.58	38.59	37.98	38.59	28,999	+0.22(+0.57%)
Sep 04, 2009	38.04	38.42	37.61	38.37	61,466	+0.36(+0.95%)
Sep 03, 2009	37.72	38.05	36.79	38.01	40,110	+0.66(+1.76%)
Sep 02, 2009	36.77	37.69	36.77	37.35	89,650	+0.31(+0.85%)
Sep 01, 2009	37.66	38.24	36.14	37.04	183,960	-0.96(-2.53%)
Aug 31, 2009	39.22	39.24	37.90	38.00	122,016	-1.57(-3.97%)
Aug 28, 2009	40.23	40.50	39.15	39.57	36,763	-0.44(-1.10%)
Aug 27, 2009	40.58	40.58	39.57	40.01	53,792	-0.57(-1.41%)
Aug 26, 2009	40.51	41.29	40.39	40.58	40,268	-0.09(-0.21%)
Aug 25, 2009	40.00	40.96	39.83	40.67	86,884	+0.75(+1.89%)
Aug 24, 2009	40.98	40.98	39.44	39.91	120,724	-0.85(-2.08%)
Aug 21, 2009	40.05	40.95	40.05	40.76	79,406	+0.96(+2.42%)
Aug 20, 2009	39.50	39.90	39.44	39.80	42,742	+0.13(+0.34%)
Aug 19, 2009	38.87	39.86	38.85	39.67	46,851	+0.28(+0.70%)
Aug 18, 2009	39.19	39.70	39.08	39.39	59,552	+0.48(+1.22%)
Aug 17, 2009	38.54	39.11	38.26	38.91	62,900	-0.39(-0.99%)
Aug 14, 2009	39.62	39.75	38.97	39.30	87,279	-0.48(-1.20%)
Aug 13, 2009	39.35	39.92	39.17	39.78	56,680	+0.76(+1.95%)
Aug 12, 2009	37.90	39.31	37.74	39.02	76,876	+1.19(+3.15%)
Aug 11, 2009	38.02	38.26	37.41	37.83	101,484	-0.38(-1.00%)
Aug 10, 2009	37.89	38.30	37.89	38.21	89,937	+0.00(+0.00%)
Aug 07, 2009	38.00	38.37	37.90	38.21	132,675	+0.79(+2.11%)
Aug 06, 2009	38.01	38.01	36.82	37.42	61,546	-0.35(-0.93%)
Aug 05, 2009	37.90	38.13	37.14	37.77	94,775	+0.00(+0.00%)
Aug 04, 2009	37.17	37.80	37.04	37.77	204,101	+0.40(+1.07%)
Aug 03, 2009	37.56	37.56	36.93	37.37	148,056	+0.30(+0.80%)
Jul 31, 2009	37.94	38.02	37.08	37.08	230,592	-0.86(-2.26%)
Jul 30, 2009	38.01	38.25	37.56	37.93	202,174	+0.19(+0.50%)
Jul 29, 2009	37.49	37.97	37.35	37.74	76,578	+0.03(+0.08%)
Jul 28, 2009	37.12	37.75	37.07	37.71	103,815	+0.70(+1.88%)
Jul 27, 2009	36.96	37.29	36.85	37.02	119,762	+0.00(+0.00%)
Jul 24, 2009	36.69	37.47	36.68	37.02	124,570	+0.08(+0.21%)
Jul 23, 2009	37.12	37.57	36.73	36.94	181,178	-0.34(-0.92%)
Jul 22, 2009	36.94	37.54	36.74	37.29	126,257	+0.16(+0.44%)
Jul 21, 2009	37.52	37.69	36.47	37.12	146,476	-0.32(-0.86%)
Jul 20, 2009	37.43	37.64	37.08	37.45	147,194	+0.32(+0.87%)
Jul 17, 2009	37.37	37.37	36.77	37.12	84,360	-0.11(-0.31%)
Jul 16, 2009	36.63	37.34	36.63	37.24	139,081	+0.51(+1.40%)
Jul 15, 2009	36.82	37.06	36.23	36.72	243,311	+0.17(+0.47%)
Jul 14, 2009	36.74	36.77	36.44	36.55	79,363	-0.13(-0.36%)
Jul 13, 2009	36.47	36.74	36.41	36.69	192,749	+0.56(+1.56%)
Jul 10, 2009	35.70	36.20	35.64	36.12	54,612	+0.31(+0.88%)
Jul 09, 2009	36.55	36.67	35.75	35.81	83,747	-0.62(-1.70%)
Jul 08, 2009	36.64	36.88	36.21	36.43	138,174	-0.03(-0.08%)
Jul 07, 2009	36.83	36.96	36.31	36.46	109,512	-0.30(-0.83%)
Jul 06, 2009	35.66	37.01	35.66	36.76	169,013	+1.80(+5.15%)
Jul 02, 2009	36.63	37.06	34.96	34.96	253,729	-1.94(-5.27%)

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.