Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	34.88	37.97	34.85	35.70	17,145	+0.38(+1.08%)
Sep 29, 2009	34.76	36.94	34.76	35.32	6,000	+0.71(+2.04%)
Sep 28, 2009	34.23	36.53	33.91	34.61	7,758	+0.38(+1.12%)
Sep 25, 2009	33.82	35.20	33.29	34.23	9,991	-0.12(-0.34%)
Sep 24, 2009	38.85	38.85	34.11	34.35	32,225	-3.86(-10.10%)
Sep 23, 2009	38.94	39.56	38.15	38.21	8,937	-1.44(-3.64%)
Sep 22, 2009	40.12	40.12	38.03	39.65	7,180	+0.27(+0.67%)
Sep 21, 2009	39.91	40.71	36.82	39.38	20,309	-0.09(-0.22%)
Sep 18, 2009	42.09	43.63	39.47	39.47	67,083	-3.33(-7.78%)
Sep 17, 2009	41.71	43.04	39.06	42.80	48,458	+5.21(+13.87%)
Sep 16, 2009	36.53	41.30	36.38	37.59	39,568	+0.80(+2.16%)
Sep 15, 2009	33.85	36.82	32.87	36.79	37,332	+3.45(+10.34%)
Sep 14, 2009	30.72	33.35	29.55	33.35	37,090	+2.47(+8.02%)
Sep 11, 2009	30.87	30.87	29.60	30.87	25,924	+0.24(+0.77%)
Sep 10, 2009	29.84	30.64	29.55	30.64	5,603	+0.77(+2.56%)
Sep 09, 2009	29.02	30.11	28.72	29.87	13,030	+1.18(+4.11%)
Sep 08, 2009	28.01	29.43	27.51	28.69	16,394	+0.38(+1.35%)
Sep 04, 2009	28.96	28.96	27.01	28.31	17,051	-0.71(-2.44%)
Sep 03, 2009	26.42	29.02	26.10	29.02	17,443	+3.12(+12.06%)
Sep 02, 2009	26.22	27.57	25.83	25.89	12,028	-0.32(-1.24%)
Sep 01, 2009	26.63	27.66	26.01	26.22	11,942	-0.47(-1.77%)
Aug 31, 2009	29.07	29.07	26.51	26.69	21,724	-1.18(-4.23%)
Aug 28, 2009	27.81	28.13	27.25	27.87	9,495	+0.12(+0.42%)
Aug 27, 2009	27.48	28.72	26.54	27.75	17,781	+0.21(+0.75%)
Aug 26, 2009	28.81	29.34	27.40	27.54	9,105	-1.15(-4.00%)
Aug 25, 2009	28.54	29.31	28.10	28.69	5,798	+0.18(+0.62%)
Aug 24, 2009	28.01	29.07	27.78	28.51	9,091	+0.62(+2.22%)
Aug 21, 2009	28.19	28.37	27.84	27.90	10,919	-0.53(-1.87%)
Aug 20, 2009	28.19	28.43	27.69	28.43	6,375	+0.21(+0.73%)
Aug 19, 2009	27.96	28.39	27.42	28.22	12,244	+0.29(+1.05%)
Aug 18, 2009	27.60	27.93	27.13	27.93	17,425	+0.00(+0.00%)
Aug 17, 2009	27.12	27.95	26.51	27.93	12,727	+0.44(+1.61%)
Aug 14, 2009	29.58	29.66	27.41	27.48	22,912	-2.39(-7.99%)
Aug 13, 2009	27.84	29.87	27.57	29.87	33,023	+2.03(+7.30%)
Aug 12, 2009	27.66	28.84	26.81	27.84	24,024	+0.74(+2.72%)
Aug 11, 2009	27.01	27.72	26.19	27.10	21,829	-0.56(-2.02%)
Aug 10, 2009	28.90	28.90	25.98	27.66	37,360	-1.41(-4.86%)
Aug 07, 2009	32.70	33.32	29.02	29.07	47,342	-4.33(-12.96%)
Aug 06, 2009	34.82	35.38	33.14	33.40	17,307	-1.91(-5.42%)
Aug 05, 2009	36.97	36.97	35.29	35.32	17,794	-1.65(-4.46%)
Aug 04, 2009	37.35	37.53	36.17	36.97	18,392	-0.91(-2.41%)
Aug 03, 2009	39.91	40.80	37.35	37.88	23,768	-0.80(-2.06%)
Jul 31, 2009	36.82	38.83	36.26	38.68	33,201	+1.27(+3.39%)
Jul 30, 2009	37.35	37.79	36.20	37.41	13,211	+1.77(+4.96%)
Jul 29, 2009	36.97	37.03	34.69	35.64	15,319	-0.44(-1.22%)
Jul 28, 2009	38.32	38.32	33.61	36.09	22,927	-2.18(-5.70%)
Jul 27, 2009	36.59	38.27	36.05	38.27	14,279	+1.80(+4.93%)
Jul 24, 2009	35.58	36.62	35.35	36.47	235	+0.59(+1.64%)
Jul 23, 2009	34.94	37.29	34.55	35.88	29,063	+0.91(+2.61%)
Jul 22, 2009	32.17	35.77	31.67	34.97	50,849	+3.45(+10.93%)
Jul 21, 2009	35.20	35.85	29.58	31.52	51,064	-3.18(-9.17%)
Jul 20, 2009	28.43	34.70	28.43	34.70	57,982	+6.07(+21.19%)
Jul 17, 2009	30.31	30.31	28.25	28.63	21,526	-1.68(-5.54%)
Jul 16, 2009	28.31	30.49	26.72	30.31	38,002	+2.00(+7.08%)
Jul 15, 2009	28.87	28.87	25.92	28.31	47,554	+0.18(+0.63%)
Jul 14, 2009	26.04	31.76	25.60	28.13	120,467	+3.21(+12.88%)
Jul 13, 2009	22.83	25.42	22.83	24.92	70,982	+6.83(+37.78%)
Jul 10, 2009	18.56	19.00	17.76	18.09	16,258	-0.27(-1.44%)
Jul 09, 2009	19.18	19.68	18.18	18.35	22,878	-0.71(-3.71%)
Jul 08, 2009	19.77	19.80	18.41	19.06	27,584	-0.41(-2.12%)
Jul 07, 2009	19.27	20.47	19.15	19.47	42,703	+0.56(+2.96%)
Jul 06, 2009	21.86	22.30	18.91	18.91	50,648	-3.77(-16.62%)
Jul 02, 2009	22.68	22.95	21.36	22.68	19,605	-0.27(-1.16%)

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.