Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	33.35	33.51	32.68	33.40	3,886,975	-0.64(-1.89%)
Sep 29, 2009	34.19	35.15	33.35	34.04	5,135,329	-0.51(-1.49%)
Sep 28, 2009	33.68	34.61	33.63	34.56	2,141,641	+0.89(+2.65%)
Sep 25, 2009	34.02	34.56	33.27	33.67	3,057,369	-0.53(-1.54%)
Sep 24, 2009	34.96	35.39	33.90	34.19	2,424,143	-0.74(-2.13%)
Sep 23, 2009	35.37	35.59	34.76	34.94	2,443,295	-0.44(-1.24%)
Sep 22, 2009	35.54	35.64	34.72	35.38	2,083,657	-0.21(-0.60%)
Sep 21, 2009	34.84	36.03	34.82	35.59	2,329,811	-0.13(-0.35%)
Sep 18, 2009	36.04	36.41	35.47	35.72	1,979,746	-0.29(-0.80%)
Sep 17, 2009	36.51	36.71	35.59	36.00	2,019,965	+0.42(+1.17%)
Sep 16, 2009	34.90	36.48	34.63	35.59	3,340,007	+0.86(+2.48%)
Sep 15, 2009	35.05	35.22	34.44	34.72	2,986,862	-0.60(-1.70%)
Sep 14, 2009	35.41	35.68	34.51	35.32	2,718,226	-0.04(-0.10%)
Sep 11, 2009	35.64	35.73	35.13	35.36	2,384,601	-0.04(-0.13%)
Sep 10, 2009	33.91	35.46	33.85	35.40	3,877,521	+1.32(+3.86%)
Sep 09, 2009	32.93	34.19	32.87	34.09	3,822,790	+1.25(+3.82%)
Sep 08, 2009	34.19	34.19	32.63	32.83	4,556,364	-1.00(-2.96%)
Sep 04, 2009	33.42	34.19	33.25	33.84	1,590,290	+0.58(+1.75%)
Sep 03, 2009	33.14	33.97	32.82	33.25	2,610,756	+0.04(+0.11%)
Sep 02, 2009	31.88	33.48	31.65	33.22	3,571,692	+1.59(+5.04%)
Sep 01, 2009	31.92	32.57	31.41	31.62	2,168,057	-0.34(-1.06%)
Aug 31, 2009	32.13	33.13	31.72	31.96	1,694,509	-0.48(-1.47%)
Aug 28, 2009	33.47	33.47	32.07	32.44	1,693,186	-0.71(-2.13%)
Aug 27, 2009	32.17	33.28	32.12	33.15	2,214,970	+0.78(+2.41%)
Aug 26, 2009	33.20	33.25	32.31	32.37	2,464,180	-0.90(-2.72%)
Aug 25, 2009	33.23	33.66	32.90	33.27	2,262,359	+0.21(+0.62%)
Aug 24, 2009	32.67	33.35	32.38	33.07	2,359,008	+0.79(+2.44%)
Aug 21, 2009	32.42	32.54	31.86	32.28	1,563,570	+0.34(+1.07%)
Aug 20, 2009	31.38	32.43	31.38	31.94	1,994,691	+0.67(+2.15%)
Aug 19, 2009	31.03	31.32	30.77	31.27	2,472,831	-0.07(-0.23%)
Aug 18, 2009	31.82	31.82	31.02	31.34	2,666,379	-0.93(-2.89%)
Aug 17, 2009	30.36	32.99	30.36	32.27	5,122,269	+1.21(+3.89%)
Aug 14, 2009	31.28	31.34	30.50	31.06	1,807,018	-0.20(-0.63%)
Aug 13, 2009	30.47	31.32	30.17	31.26	2,142,277	+0.99(+3.28%)
Aug 12, 2009	30.56	30.85	30.19	30.26	2,003,150	-0.30(-0.97%)
Aug 11, 2009	30.62	31.28	30.38	30.56	2,648,352	-0.24(-0.78%)
Aug 10, 2009	29.87	31.16	29.77	30.80	2,604,200	+0.81(+2.69%)
Aug 07, 2009	29.71	30.14	29.46	30.00	2,037,552	+0.55(+1.85%)
Aug 06, 2009	29.36	29.51	28.58	29.45	2,854,350	+0.15(+0.52%)
Aug 05, 2009	30.06	30.06	29.05	29.30	2,090,663	-0.61(-2.04%)
Aug 04, 2009	30.06	30.68	29.73	29.91	1,937,465	-0.40(-1.33%)
Aug 03, 2009	31.05	31.05	28.96	30.31	5,712,115	+0.90(+3.04%)
Jul 31, 2009	29.57	30.11	29.26	29.41	3,304,122	-0.21(-0.73%)
Jul 30, 2009	29.88	30.83	29.50	29.63	2,691,658	+0.30(+1.04%)
Jul 29, 2009	29.33	30.34	28.99	29.32	3,581,581	-0.20(-0.67%)
Jul 28, 2009	27.99	29.98	27.57	29.52	3,691,958	+1.72(+6.18%)
Jul 27, 2009	28.36	28.37	27.60	27.80	2,461,110	-0.43(-1.52%)
Jul 24, 2009	27.31	28.28	27.22	28.23	1,044	+0.86(+3.14%)
Jul 23, 2009	26.31	27.46	25.89	27.37	2,797,714	+1.07(+4.05%)
Jul 22, 2009	26.26	26.81	26.17	26.31	2,170,841	-0.05(-0.20%)
Jul 21, 2009	26.37	26.55	25.94	26.36	2,308,722	+0.35(+1.34%)
Jul 20, 2009	26.08	26.12	25.43	26.01	2,224,535	+0.06(+0.24%)
Jul 17, 2009	26.34	26.57	25.81	25.95	2,440,690	-0.34(-1.29%)
Jul 16, 2009	25.49	26.58	25.40	26.29	3,699,259	+0.75(+2.95%)
Jul 15, 2009	25.46	26.11	24.66	25.54	5,923,738	+0.21(+0.85%)
Jul 14, 2009	25.51	26.68	25.03	25.32	8,910,380	-2.07(-7.55%)
Jul 13, 2009	27.10	27.62	27.04	27.39	2,944,981	+0.21(+0.76%)
Jul 10, 2009	27.76	28.66	27.11	27.18	3,537,996	-0.76(-2.72%)
Jul 09, 2009	27.80	28.60	26.99	27.94	3,546,974	+0.34(+1.23%)
Jul 08, 2009	28.71	28.71	27.17	27.60	3,937,865	-1.03(-3.60%)
Jul 07, 2009	27.60	29.58	27.44	28.63	6,515,449	+0.93(+3.36%)
Jul 06, 2009	27.75	28.27	27.31	27.70	2,003,249	-0.21(-0.77%)
Jul 02, 2009	28.68	28.86	27.77	27.92	2,345,929	-1.20(-4.12%)

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.