Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	32.31	33.20	31.90	33.16	59,821	+1.02(+3.18%)
Sep 29, 2009	33.02	33.15	32.07	32.13	37,958	-0.75(-2.27%)
Sep 28, 2009	31.95	33.16	31.94	32.88	35,658	+0.93(+2.91%)
Sep 25, 2009	31.45	32.22	31.25	31.95	29,866	+0.34(+1.08%)
Sep 24, 2009	32.47	32.68	31.57	31.61	38,784	-0.64(-1.98%)
Sep 23, 2009	33.19	33.30	32.25	32.25	71,978	-0.98(-2.95%)
Sep 22, 2009	33.19	33.23	32.98	33.23	60,750	+0.15(+0.44%)
Sep 21, 2009	32.57	33.21	32.57	33.08	27,386	+0.25(+0.75%)
Sep 18, 2009	33.19	33.23	32.83	32.84	77,104	-0.34(-1.03%)
Sep 17, 2009	33.16	33.26	32.83	33.18	40,070	+0.00(+0.00%)
Sep 16, 2009	33.19	33.23	33.04	33.18	67,552	-0.01(-0.04%)
Sep 15, 2009	33.02	33.33	32.81	33.19	39,308	+0.00(+0.00%)
Sep 14, 2009	32.79	33.19	32.79	33.19	17,632	+0.22(+0.66%)
Sep 11, 2009	33.15	33.19	32.95	32.97	33,316	-0.22(-0.66%)
Sep 10, 2009	33.00	33.19	32.52	33.19	57,506	+0.17(+0.53%)
Sep 09, 2009	32.18	33.19	31.92	33.02	33,277	+0.41(+1.25%)
Sep 08, 2009	31.72	32.92	31.62	32.61	29,641	+1.12(+3.57%)
Sep 04, 2009	31.95	32.10	30.88	31.49	32,144	-0.45(-1.41%)
Sep 03, 2009	31.86	32.19	31.52	31.94	31,632	+0.20(+0.64%)
Sep 02, 2009	31.52	32.23	31.52	31.73	81,498	+0.02(+0.07%)
Sep 01, 2009	32.74	33.35	31.42	31.71	97,983	-1.03(-3.15%)
Aug 31, 2009	32.03	32.78	31.46	32.74	71,599	+0.36(+1.10%)
Aug 28, 2009	33.08	33.08	31.98	32.39	20,504	-0.46(-1.41%)
Aug 27, 2009	33.16	33.16	32.57	32.85	23,189	-0.34(-1.03%)
Aug 26, 2009	33.10	33.19	32.78	33.19	29,990	+0.12(+0.35%)
Aug 25, 2009	32.97	33.19	32.66	33.08	22,161	+0.20(+0.62%)
Aug 24, 2009	33.19	33.19	32.59	32.87	37,833	-0.25(-0.77%)
Aug 21, 2009	33.31	33.36	32.71	33.13	35,794	+0.26(+0.79%)
Aug 20, 2009	32.36	33.15	32.34	32.87	15,557	+0.51(+1.57%)
Aug 19, 2009	31.92	32.48	31.73	32.36	17,357	+0.07(+0.20%)
Aug 18, 2009	31.94	32.44	31.60	32.29	22,456	+0.59(+1.85%)
Aug 17, 2009	32.18	32.59	31.62	31.70	19,230	-1.04(-3.17%)
Aug 14, 2009	33.14	33.14	32.10	32.74	32,285	-0.36(-1.07%)
Aug 13, 2009	33.19	33.25	33.02	33.10	20,869	-0.08(-0.24%)
Aug 12, 2009	32.87	33.37	32.87	33.18	123,396	+0.32(+0.97%)
Aug 11, 2009	32.99	33.16	32.48	32.86	33,714	-0.23(-0.70%)
Aug 10, 2009	33.00	33.23	32.68	33.09	99,917	-0.07(-0.20%)
Aug 07, 2009	32.65	33.34	32.65	33.16	119,705	+1.02(+3.16%)
Aug 06, 2009	32.92	32.92	31.65	32.14	44,903	-0.70(-2.14%)
Aug 05, 2009	33.05	33.10	32.20	32.84	17,017	-0.27(-0.81%)
Aug 04, 2009	33.19	33.19	32.92	33.11	31,987	-0.08(-0.24%)
Aug 03, 2009	33.16	33.27	33.02	33.19	120,539	+0.07(+0.22%)
Jul 31, 2009	33.00	33.24	32.79	33.12	58,747	-0.07(-0.22%)
Jul 30, 2009	33.53	33.53	32.71	33.19	40,925	+0.16(+0.48%)
Jul 29, 2009	32.13	33.27	32.13	33.03	22,773	+0.62(+1.93%)
Jul 28, 2009	31.61	32.48	31.15	32.41	32,923	+0.44(+1.38%)
Jul 27, 2009	32.52	32.76	31.71	31.97	50,113	-0.56(-1.72%)
Jul 24, 2009	32.28	32.64	31.64	32.52	815	-0.12(-0.38%)
Jul 23, 2009	32.71	33.19	32.39	32.65	81,293	-0.25(-0.77%)
Jul 22, 2009	32.54	33.16	32.26	32.90	17,087	+0.09(+0.27%)
Jul 21, 2009	32.79	32.81	32.14	32.81	48,450	+0.12(+0.38%)
Jul 20, 2009	32.97	33.04	32.21	32.69	42,438	-0.25(-0.75%)
Jul 17, 2009	33.19	33.19	32.28	32.94	37,570	-0.25(-0.76%)
Jul 16, 2009	32.89	33.19	32.89	33.19	77,996	+0.00(+0.00%)
Jul 15, 2009	33.19	33.30	32.87	33.19	142,037	+0.15(+0.44%)
Jul 14, 2009	33.19	33.19	32.79	33.05	40,369	-0.15(-0.44%)
Jul 13, 2009	32.87	33.23	32.87	33.19	172,626	+0.51(+1.55%)
Jul 10, 2009	32.44	33.55	31.93	32.68	56,934	-0.18(-0.55%)
Jul 09, 2009	33.72	33.73	32.82	32.87	50,563	-0.82(-2.43%)
Jul 08, 2009	34.56	34.57	33.34	33.68	102,951	-0.89(-2.56%)
Jul 07, 2009	34.98	35.04	34.29	34.57	60,216	-0.18(-0.52%)
Jul 06, 2009	34.49	34.93	33.63	34.75	51,153	+0.38(+1.10%)
Jul 02, 2009	34.90	34.90	34.01	34.37	64,675	-1.24(-3.48%)

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.