Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	38.07	38.92	38.05	38.55	3,031,501	+0.48(+1.26%)
Sep 29, 2009	38.17	38.29	37.90	38.07	2,529,038	-0.41(-1.07%)
Sep 28, 2009	38.34	38.68	38.29	38.48	2,663,113	+0.03(+0.08%)
Sep 25, 2009	38.73	38.91	38.45	38.45	1,776,635	-0.37(-0.95%)
Sep 24, 2009	39.54	39.55	38.65	38.82	1,707,484	-0.61(-1.54%)
Sep 23, 2009	40.14	40.16	39.35	39.43	1,611,490	-0.91(-2.27%)
Sep 22, 2009	40.37	40.43	40.07	40.34	669,423	+0.53(+1.33%)
Sep 21, 2009	39.57	40.00	39.44	39.81	1,160,261	+0.07(+0.18%)
Sep 18, 2009	39.63	39.89	39.39	39.74	1,259,994	+0.29(+0.74%)
Sep 17, 2009	39.48	39.79	39.38	39.45	3,478,236	-0.48(-1.21%)
Sep 16, 2009	40.17	40.26	39.85	39.93	3,738,639	-0.45(-1.11%)
Sep 15, 2009	40.47	40.60	40.14	40.38	1,881,503	-0.40(-0.99%)
Sep 14, 2009	40.35	40.83	40.29	40.78	1,108,958	+0.33(+0.82%)
Sep 11, 2009	40.56	40.81	40.29	40.45	2,278,447	-0.19(-0.47%)
Sep 10, 2009	40.10	40.77	39.88	40.64	2,187,531	+0.82(+2.06%)
Sep 09, 2009	38.93	40.04	38.76	39.82	3,199,912	+1.06(+2.75%)
Sep 08, 2009	38.64	38.76	38.38	38.76	1,013,439	+0.32(+0.84%)
Sep 04, 2009	37.88	38.50	37.82	38.43	774,814	+0.25(+0.66%)
Sep 03, 2009	38.10	38.22	37.79	38.18	1,079,685	-0.13(-0.33%)
Sep 02, 2009	38.07	38.51	37.94	38.31	1,147,461	+0.58(+1.53%)
Sep 01, 2009	38.29	38.76	37.68	37.73	1,062,248	-0.73(-1.91%)
Aug 31, 2009	38.46	38.61	38.28	38.46	1,004,735	-0.07(-0.18%)
Aug 28, 2009	38.71	38.75	38.29	38.53	1,567,788	-0.13(-0.33%)
Aug 27, 2009	37.93	38.77	37.54	38.66	1,271,429	+1.05(+2.79%)
Aug 26, 2009	37.71	37.81	37.40	37.61	444,080	-0.13(-0.33%)
Aug 25, 2009	37.63	38.04	37.56	37.74	617,062	+0.30(+0.80%)
Aug 24, 2009	37.50	37.88	37.32	37.44	816,477	-0.18(-0.48%)
Aug 21, 2009	37.34	37.65	37.18	37.62	1,315,434	+0.68(+1.84%)
Aug 20, 2009	36.72	37.03	36.68	36.94	451,618	+0.23(+0.62%)
Aug 19, 2009	36.10	36.88	36.04	36.71	572,660	+0.42(+1.15%)
Aug 18, 2009	35.95	36.42	35.93	36.29	580,002	+0.14(+0.39%)
Aug 17, 2009	36.21	36.37	36.02	36.15	1,193,267	-0.86(-2.32%)
Aug 14, 2009	37.19	37.22	36.74	37.01	821,796	-0.43(-1.16%)
Aug 13, 2009	37.41	37.46	37.16	37.45	663,719	+0.31(+0.83%)
Aug 12, 2009	36.75	37.35	36.74	37.14	918,319	+0.28(+0.75%)
Aug 11, 2009	36.88	37.00	36.63	36.86	739,573	-0.42(-1.12%)
Aug 10, 2009	37.26	37.34	36.99	37.28	570,958	-0.10(-0.27%)
Aug 07, 2009	37.69	37.81	37.38	37.38	749,920	-0.09(-0.23%)
Aug 06, 2009	38.03	38.03	37.22	37.47	1,062,153	-0.34(-0.90%)
Aug 05, 2009	37.98	38.01	37.37	37.81	818,993	-0.32(-0.83%)
Aug 04, 2009	38.05	38.23	37.84	38.12	1,400,150	+0.32(+0.86%)
Aug 03, 2009	37.37	37.89	37.16	37.80	1,871,774	+0.53(+1.42%)
Jul 31, 2009	36.79	37.44	36.74	37.27	2,076,858	+0.88(+2.41%)
Jul 30, 2009	36.14	36.96	35.99	36.40	2,431,460	+0.99(+2.81%)
Jul 29, 2009	35.45	35.57	35.12	35.40	2,332,887	+0.29(+0.83%)
Jul 28, 2009	35.09	35.42	34.70	35.11	3,560,951	-0.50(-1.42%)
Jul 27, 2009	35.54	35.83	35.17	35.62	1,045,717	+0.03(+0.09%)
Jul 24, 2009	35.39	35.63	35.06	35.58	4,234	+0.02(+0.04%)
Jul 23, 2009	34.75	35.80	34.75	35.57	3,403,723	+0.57(+1.62%)
Jul 22, 2009	34.69	35.16	34.58	35.00	2,457,876	+0.36(+1.02%)
Jul 21, 2009	34.31	34.65	33.53	34.65	2,906,699	+0.49(+1.43%)
Jul 20, 2009	34.05	34.23	33.75	34.16	1,155,512	+0.34(+1.00%)
Jul 17, 2009	33.58	33.90	33.41	33.82	1,131,172	+0.19(+0.56%)
Jul 16, 2009	33.34	33.70	33.09	33.63	1,254,139	+0.32(+0.97%)
Jul 15, 2009	32.89	33.37	32.74	33.30	1,650,424	+1.33(+4.14%)
Jul 14, 2009	31.93	32.18	31.70	31.98	1,269,605	-0.39(-1.22%)
Jul 13, 2009	31.87	32.43	31.70	32.37	1,331,216	+0.81(+2.57%)
Jul 10, 2009	31.41	31.88	31.30	31.56	1,709,268	-0.14(-0.45%)
Jul 09, 2009	31.94	32.06	31.50	31.70	2,422,060	+0.97(+3.16%)
Jul 08, 2009	30.71	30.90	30.31	30.73	2,228,082	+0.86(+2.88%)
Jul 07, 2009	30.50	30.53	29.80	29.87	1,752,394	-0.85(-2.77%)
Jul 06, 2009	30.49	30.76	30.35	30.72	1,277,175	-0.36(-1.14%)
Jul 02, 2009	31.32	31.32	30.92	31.08	1,514,351	-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.