Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	38.08	38.93	38.06	38.56	3,030,709	+0.48(+1.26%)
Sep 29, 2009	38.18	38.30	37.91	38.08	2,528,377	-0.41(-1.07%)
Sep 28, 2009	38.35	38.69	38.30	38.49	2,662,417	+0.03(+0.08%)
Sep 25, 2009	38.74	38.92	38.46	38.46	1,776,171	-0.37(-0.96%)
Sep 24, 2009	39.55	39.56	38.66	38.83	1,707,038	-0.61(-1.54%)
Sep 23, 2009	40.15	40.17	39.36	39.44	1,611,069	-0.92(-2.27%)
Sep 22, 2009	40.38	40.44	40.08	40.35	669,248	+0.53(+1.33%)
Sep 21, 2009	39.58	40.01	39.45	39.82	1,159,957	+0.07(+0.18%)
Sep 18, 2009	39.64	39.90	39.40	39.75	1,259,664	+0.29(+0.74%)
Sep 17, 2009	39.49	39.80	39.39	39.46	3,477,327	-0.48(-1.21%)
Sep 16, 2009	40.19	40.27	39.86	39.94	3,737,662	-0.45(-1.11%)
Sep 15, 2009	40.49	40.61	40.15	40.39	1,881,011	-0.40(-0.99%)
Sep 14, 2009	40.36	40.84	40.30	40.79	1,108,668	+0.33(+0.82%)
Sep 11, 2009	40.57	40.82	40.30	40.46	2,277,851	-0.19(-0.47%)
Sep 10, 2009	40.11	40.78	39.89	40.65	2,186,959	+0.82(+2.06%)
Sep 09, 2009	38.94	40.05	38.77	39.83	3,199,075	+1.07(+2.75%)
Sep 08, 2009	38.65	38.77	38.39	38.77	1,013,174	+0.32(+0.84%)
Sep 04, 2009	37.89	38.51	37.83	38.44	774,611	+0.25(+0.66%)
Sep 03, 2009	38.11	38.23	37.80	38.19	1,079,403	-0.13(-0.33%)
Sep 02, 2009	38.08	38.52	37.95	38.32	1,147,161	+0.58(+1.53%)
Sep 01, 2009	38.30	38.77	37.69	37.74	1,061,971	-0.73(-1.91%)
Aug 31, 2009	38.47	38.62	38.29	38.47	1,004,472	-0.07(-0.18%)
Aug 28, 2009	38.72	38.76	38.30	38.54	1,567,378	-0.13(-0.33%)
Aug 27, 2009	37.94	38.78	37.55	38.67	1,271,097	+1.05(+2.79%)
Aug 26, 2009	37.72	37.82	37.41	37.62	443,964	-0.13(-0.33%)
Aug 25, 2009	37.64	38.05	37.57	37.75	616,901	+0.30(+0.80%)
Aug 24, 2009	37.51	37.89	37.33	37.45	816,264	-0.18(-0.48%)
Aug 21, 2009	37.35	37.66	37.19	37.63	1,315,090	+0.68(+1.84%)
Aug 20, 2009	36.73	37.04	36.69	36.95	451,500	+0.23(+0.62%)
Aug 19, 2009	36.11	36.89	36.05	36.72	572,510	+0.42(+1.15%)
Aug 18, 2009	35.96	36.43	35.94	36.30	579,850	+0.14(+0.39%)
Aug 17, 2009	36.22	36.38	36.03	36.16	1,192,955	-0.86(-2.32%)
Aug 14, 2009	37.20	37.23	36.75	37.02	821,582	-0.43(-1.16%)
Aug 13, 2009	37.42	37.47	37.17	37.46	663,545	+0.31(+0.83%)
Aug 12, 2009	36.76	37.36	36.75	37.15	918,079	+0.28(+0.75%)
Aug 11, 2009	36.89	37.01	36.64	36.87	739,380	-0.42(-1.12%)
Aug 10, 2009	37.27	37.35	37.00	37.29	570,809	-0.10(-0.27%)
Aug 07, 2009	37.70	37.82	37.39	37.39	749,724	-0.09(-0.23%)
Aug 06, 2009	38.04	38.04	37.23	37.48	1,061,875	-0.34(-0.90%)
Aug 05, 2009	37.99	38.02	37.38	37.82	818,779	-0.32(-0.83%)
Aug 04, 2009	38.06	38.24	37.85	38.13	1,399,784	+0.32(+0.86%)
Aug 03, 2009	37.38	37.90	37.17	37.81	1,871,284	+0.53(+1.42%)
Jul 31, 2009	36.80	37.45	36.75	37.28	2,076,315	+0.88(+2.41%)
Jul 30, 2009	36.15	36.97	36.00	36.41	2,430,824	+0.99(+2.81%)
Jul 29, 2009	35.46	35.58	35.13	35.41	2,332,277	+0.29(+0.83%)
Jul 28, 2009	35.10	35.43	34.71	35.12	3,560,021	-0.50(-1.42%)
Jul 27, 2009	35.55	35.84	35.18	35.62	1,045,444	+0.03(+0.09%)
Jul 24, 2009	35.40	35.64	35.07	35.59	4,233	+0.02(+0.04%)
Jul 23, 2009	34.76	35.81	34.76	35.58	3,402,833	+0.57(+1.62%)
Jul 22, 2009	34.70	35.17	34.59	35.01	2,457,234	+0.35(+1.02%)
Jul 21, 2009	34.32	34.66	33.53	34.65	2,905,940	+0.49(+1.43%)
Jul 20, 2009	34.06	34.24	33.76	34.17	1,155,210	+0.34(+1.00%)
Jul 17, 2009	33.59	33.91	33.42	33.83	1,130,876	+0.19(+0.56%)
Jul 16, 2009	33.35	33.71	33.10	33.64	1,253,811	+0.32(+0.97%)
Jul 15, 2009	32.89	33.38	32.75	33.31	1,649,992	+1.33(+4.14%)
Jul 14, 2009	31.94	32.18	31.71	31.99	1,269,273	-0.39(-1.22%)
Jul 13, 2009	31.88	32.44	31.70	32.38	1,330,868	+0.81(+2.57%)
Jul 10, 2009	31.42	31.88	31.31	31.57	1,708,821	-0.14(-0.45%)
Jul 09, 2009	31.95	32.07	31.51	31.71	2,421,427	+0.97(+3.16%)
Jul 08, 2009	30.72	30.91	30.31	30.74	2,227,500	+0.86(+2.88%)
Jul 07, 2009	30.50	30.54	29.81	29.88	1,751,936	-0.85(-2.77%)
Jul 06, 2009	30.50	30.77	30.36	30.73	1,276,841	-0.36(-1.14%)
Jul 02, 2009	31.32	31.33	30.93	31.09	1,513,955	-0.77(-2.40%)

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.