Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	33.59	34.17	33.07	33.96	3,623,757	+0.37(+1.10%)
Sep 29, 2009	33.41	34.07	33.40	33.59	3,126,903	+0.06(+0.18%)
Sep 28, 2009	33.00	33.83	32.94	33.53	2,214,635	+0.71(+2.16%)
Sep 25, 2009	32.86	33.42	32.61	32.82	3,721,310	-0.13(-0.39%)
Sep 24, 2009	33.13	33.93	32.64	32.95	3,676,916	-0.13(-0.39%)
Sep 23, 2009	32.45	33.87	32.45	33.08	5,449,256	+0.58(+1.78%)
Sep 22, 2009	32.04	32.65	31.66	32.50	2,855,032	+0.51(+1.59%)
Sep 21, 2009	32.07	32.07	31.50	31.99	2,670,872	-0.17(-0.53%)
Sep 18, 2009	32.16	32.34	31.79	32.16	4,685,848	-0.53(-1.62%)
Sep 17, 2009	32.70	32.94	31.87	32.69	3,832,517	+0.59(+1.85%)
Sep 16, 2009	32.03	32.69	31.80	32.10	2,724,926	+0.11(+0.33%)
Sep 15, 2009	31.82	32.23	31.55	31.99	2,541,980	+0.11(+0.35%)
Sep 14, 2009	31.79	32.01	31.64	31.88	2,070,366	-0.19(-0.59%)
Sep 11, 2009	32.15	32.38	31.80	32.07	2,654,293	+0.04(+0.12%)
Sep 10, 2009	31.58	32.06	31.29	32.03	2,825,944	+0.39(+1.23%)
Sep 09, 2009	31.41	32.09	31.01	31.64	2,040,674	+0.27(+0.86%)
Sep 08, 2009	30.97	31.60	30.90	31.37	2,268,983	+0.49(+1.59%)
Sep 04, 2009	29.96	30.94	29.95	30.88	2,902,134	+0.87(+2.90%)
Sep 03, 2009	30.54	30.91	29.56	30.01	4,272,196	-0.61(-1.99%)
Sep 02, 2009	30.83	30.95	30.35	30.62	2,448,656	-0.37(-1.19%)
Sep 01, 2009	31.55	32.02	30.96	30.99	2,399,268	-0.88(-2.76%)
Aug 31, 2009	32.15	32.43	31.50	31.87	1,945,227	-0.51(-1.58%)
Aug 28, 2009	32.84	33.12	32.09	32.38	1,863,892	-0.19(-0.58%)
Aug 27, 2009	32.28	32.72	31.88	32.57	2,728,211	+0.29(+0.90%)
Aug 26, 2009	32.65	32.88	32.14	32.28	4,469,699	-0.47(-1.44%)
Aug 25, 2009	32.29	32.90	31.87	32.75	3,125,906	+0.54(+1.68%)
Aug 24, 2009	32.55	32.79	32.06	32.21	1,764,048	-0.45(-1.38%)
Aug 21, 2009	32.62	32.97	32.16	32.66	2,994,937	+0.32(+0.99%)
Aug 20, 2009	31.94	32.41	31.80	32.34	2,016,360	+0.35(+1.09%)
Aug 19, 2009	31.12	32.16	31.12	31.99	1,806,335	+0.43(+1.36%)
Aug 18, 2009	31.36	31.76	31.14	31.56	1,611,729	+0.05(+0.16%)
Aug 17, 2009	31.81	31.97	31.15	31.51	2,312,580	-0.71(-2.20%)
Aug 14, 2009	32.53	32.67	31.72	32.22	2,673,903	-0.40(-1.23%)
Aug 13, 2009	32.70	32.70	32.11	32.62	2,874,268	+0.02(+0.06%)
Aug 12, 2009	32.04	32.96	31.97	32.60	3,629,633	+0.60(+1.88%)
Aug 11, 2009	32.09	32.35	31.68	32.00	2,587,530	-0.10(-0.31%)
Aug 10, 2009	32.13	32.33	31.92	32.10	2,424,384	-0.27(-0.83%)
Aug 07, 2009	32.03	32.67	32.00	32.37	2,312,165	+0.52(+1.63%)
Aug 06, 2009	32.36	32.36	31.78	31.85	2,848,238	-0.17(-0.53%)
Aug 05, 2009	32.53	32.88	31.89	32.02	3,115,470	-0.45(-1.39%)
Aug 04, 2009	32.54	32.90	32.30	32.47	4,064,636	+0.05(+0.17%)
Aug 03, 2009	32.60	32.67	32.13	32.42	4,494,655	+0.04(+0.11%)
Jul 31, 2009	32.12	32.78	31.94	32.38	5,086,587	+0.13(+0.40%)
Jul 30, 2009	30.31	32.77	30.18	32.25	9,658,282	+2.51(+8.44%)
Jul 29, 2009	29.74	30.30	29.51	29.74	3,611,307	-0.13(-0.44%)
Jul 28, 2009	29.33	29.92	29.07	29.87	4,914,537	+0.58(+1.98%)
Jul 27, 2009	29.51	29.63	29.12	29.29	4,019,913	-0.34(-1.15%)
Jul 24, 2009	29.41	29.76	29.23	29.63	3,507,966	+0.03(+0.10%)
Jul 23, 2009	28.78	29.96	28.78	29.60	7,470,764	+0.93(+3.24%)
Jul 22, 2009	28.79	29.00	28.61	28.67	4,065,606	-0.53(-1.82%)
Jul 21, 2009	29.63	30.13	28.50	29.20	6,060,891	+0.81(+2.85%)
Jul 20, 2009	27.97	28.43	27.91	28.39	2,746,625	+0.50(+1.79%)
Jul 17, 2009	27.74	27.99	27.52	27.89	2,901,630	+0.26(+0.94%)
Jul 16, 2009	26.65	27.72	26.65	27.63	3,418,297	+1.00(+3.76%)
Jul 15, 2009	26.34	26.64	26.14	26.63	3,108,991	+0.54(+2.07%)
Jul 14, 2009	26.10	26.24	25.70	26.09	2,619,517	+0.07(+0.27%)
Jul 13, 2009	25.35	26.07	25.31	26.02	2,246,604	+0.91(+3.62%)
Jul 10, 2009	25.43	25.50	25.00	25.11	2,241,322	-0.38(-1.49%)
Jul 09, 2009	26.23	26.39	25.31	25.49	3,561,434	-0.65(-2.49%)
Jul 08, 2009	25.90	26.33	25.80	26.14	4,758,359	+0.34(+1.32%)
Jul 07, 2009	25.62	26.06	25.47	25.80	4,104,920	+0.18(+0.70%)
Jul 06, 2009	25.41	25.86	25.41	25.62	3,151,081	+0.07(+0.27%)
Jul 02, 2009	26.09	26.41	25.55	25.55	2,504,737	-1.11(-4.16%)

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.