Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	39.28	39.39	38.66	39.11	3,136,356	-0.09(-0.24%)
Sep 29, 2009	39.34	39.48	39.09	39.20	2,678,959	-0.13(-0.34%)
Sep 28, 2009	38.85	39.40	38.76	39.34	2,950,905	+0.65(+1.68%)
Sep 25, 2009	38.77	38.95	38.55	38.69	2,398,992	-0.20(-0.52%)
Sep 24, 2009	39.28	39.36	38.71	38.89	2,792,117	-0.25(-0.65%)
Sep 23, 2009	39.49	39.78	39.12	39.15	2,773,904	-0.30(-0.77%)
Sep 22, 2009	39.53	39.56	39.31	39.45	2,418,284	-0.05(-0.13%)
Sep 21, 2009	39.19	39.55	39.18	39.50	2,876,391	-0.03(-0.06%)
Sep 18, 2009	39.57	39.63	39.38	39.53	3,128,040	+0.07(+0.17%)
Sep 17, 2009	39.35	39.69	39.26	39.46	3,814,332	+0.47(+1.20%)
Sep 16, 2009	39.02	39.47	38.95	38.99	2,773,252	+0.04(+0.10%)
Sep 15, 2009	38.96	39.09	38.70	38.95	3,836,461	+0.04(+0.11%)
Sep 14, 2009	38.45	38.93	38.45	38.91	3,241,628	+0.11(+0.28%)
Sep 11, 2009	38.82	38.89	38.57	38.80	2,383,377	+0.07(+0.17%)
Sep 10, 2009	38.35	38.76	38.26	38.73	2,138,413	+0.32(+0.84%)
Sep 09, 2009	38.20	38.50	38.04	38.41	2,686,153	+0.31(+0.82%)
Sep 08, 2009	38.11	38.15	37.91	38.10	3,831,752	+0.25(+0.67%)
Sep 04, 2009	37.36	37.84	37.28	37.84	2,454,846	+0.52(+1.40%)
Sep 03, 2009	37.17	37.35	36.92	37.32	2,975,117	+0.26(+0.71%)
Sep 02, 2009	36.97	37.21	36.90	37.06	2,500,755	+0.02(+0.05%)
Sep 01, 2009	37.53	38.04	37.01	37.04	2,947,880	-0.68(-1.79%)
Aug 31, 2009	37.68	37.79	37.49	37.72	2,720,509	-0.29(-0.76%)
Aug 28, 2009	38.37	38.41	37.79	38.01	1,693,203	-0.04(-0.11%)
Aug 27, 2009	38.00	38.13	37.53	38.05	3,111,761	+0.09(+0.24%)
Aug 26, 2009	37.87	38.16	37.81	37.95	2,566,027	-0.07(-0.18%)
Aug 25, 2009	38.06	38.27	37.90	38.02	3,377,880	+0.09(+0.24%)
Aug 24, 2009	38.07	38.19	37.78	37.93	3,167,363	-0.03(-0.07%)
Aug 21, 2009	37.62	37.97	37.41	37.95	6,863,723	+0.54(+1.44%)
Aug 20, 2009	37.03	37.46	36.94	37.41	2,547,661	+0.35(+0.96%)
Aug 19, 2009	36.70	37.09	36.39	37.06	3,431,104	+0.36(+0.99%)
Aug 18, 2009	36.53	36.82	36.41	36.70	3,994,793	+0.24(+0.66%)
Aug 17, 2009	36.60	36.68	36.36	36.45	5,016,366	-0.77(-2.08%)
Aug 14, 2009	37.53	37.58	36.91	37.23	2,942,340	-0.33(-0.88%)
Aug 13, 2009	37.46	37.56	37.13	37.56	3,409,321	+0.24(+0.63%)
Aug 12, 2009	36.88	37.59	36.88	37.32	2,773,057	+0.42(+1.14%)
Aug 11, 2009	37.07	37.18	36.85	36.90	3,272,692	-0.35(-0.95%)
Aug 10, 2009	37.19	37.31	37.00	37.25	3,469,836	-0.12(-0.32%)
Aug 07, 2009	37.18	37.56	37.07	37.37	3,510,237	+0.41(+1.10%)
Aug 06, 2009	37.25	37.34	36.80	36.97	6,596,410	-0.19(-0.50%)
Aug 05, 2009	37.46	37.48	36.97	37.15	4,585,393	-0.14(-0.39%)
Aug 04, 2009	37.38	37.52	37.23	37.30	4,556,225	-0.12(-0.31%)
Aug 03, 2009	37.23	37.47	37.03	37.41	3,673,416	+0.41(+1.11%)
Jul 31, 2009	37.00	37.28	36.91	37.00	6,125,821	+0.01(+0.02%)
Jul 30, 2009	37.12	37.43	36.96	36.99	3,332,522	+0.29(+0.78%)
Jul 29, 2009	36.53	36.77	36.47	36.70	2,857,040	-0.12(-0.32%)
Jul 28, 2009	36.64	36.84	36.38	36.82	5,998,093	+0.14(+0.37%)
Jul 27, 2009	36.77	36.88	36.48	36.69	2,952,505	-0.19(-0.53%)
Jul 24, 2009	36.47	36.88	36.34	36.88	2,844,643	+0.17(+0.46%)
Jul 23, 2009	36.05	36.90	36.03	36.71	4,592,758	+0.63(+1.76%)
Jul 22, 2009	36.02	36.25	35.93	36.08	5,448,287	-0.01(-0.02%)
Jul 21, 2009	36.14	36.16	35.62	36.09	6,328,864	+0.18(+0.49%)
Jul 20, 2009	35.75	35.94	35.56	35.91	2,900,204	+0.34(+0.95%)
Jul 17, 2009	35.47	35.57	35.26	35.57	2,204,870	+0.09(+0.26%)
Jul 16, 2009	35.02	35.55	34.96	35.48	2,680,640	+0.43(+1.23%)
Jul 15, 2009	34.59	35.10	34.51	35.05	4,041,996	+0.90(+2.62%)
Jul 14, 2009	34.05	34.20	33.83	34.15	2,342,329	+0.16(+0.47%)
Jul 13, 2009	33.43	33.99	33.41	33.99	2,413,321	+0.64(+1.92%)
Jul 10, 2009	33.17	33.55	33.07	33.35	3,678,670	+0.03(+0.08%)
Jul 09, 2009	33.55	33.60	33.25	33.33	3,638,328	+0.00(+0.00%)
Jul 08, 2009	33.37	33.48	33.00	33.33	4,651,437	+0.09(+0.28%)
Jul 07, 2009	33.83	33.88	33.17	33.23	3,270,379	-0.63(-1.87%)
Jul 06, 2009	33.59	33.90	33.48	33.87	4,033,931	-0.09(-0.27%)
Jul 02, 2009	34.30	34.33	33.88	33.96	3,086,490	-0.90(-2.59%)

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.