Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	40.45	40.65	40.02	40.41	1,546,691	-0.05(-0.13%)
Sep 29, 2009	40.80	40.88	40.08	40.46	1,524,105	-0.15(-0.36%)
Sep 28, 2009	40.45	40.87	40.40	40.61	1,714,014	+0.20(+0.50%)
Sep 25, 2009	40.25	41.04	39.50	40.41	2,203,768	-0.17(-0.42%)
Sep 24, 2009	41.39	41.63	40.29	40.58	2,300,192	-0.67(-1.63%)
Sep 23, 2009	41.29	41.68	40.51	41.25	2,862,138	+0.05(+0.11%)
Sep 22, 2009	39.94	43.19	39.52	41.21	9,828,442	+1.34(+3.36%)
Sep 21, 2009	39.15	40.77	39.15	39.87	3,148,418	+0.38(+0.96%)
Sep 18, 2009	39.77	39.95	38.90	39.49	4,125,148	-0.19(-0.49%)
Sep 17, 2009	40.22	40.42	39.59	39.68	4,527,873	-0.78(-1.92%)
Sep 16, 2009	40.39	40.92	39.87	40.46	3,540,601	-0.76(-1.85%)
Sep 15, 2009	41.95	41.95	41.05	41.22	2,959,330	-0.85(-2.02%)
Sep 14, 2009	41.91	42.16	41.83	42.07	1,686,110	+0.09(+0.22%)
Sep 11, 2009	42.21	42.48	41.93	41.98	1,542,804	-0.26(-0.60%)
Sep 10, 2009	41.68	42.24	41.34	42.24	1,031,115	+0.57(+1.36%)
Sep 09, 2009	41.27	41.88	41.14	41.67	1,517,421	+0.36(+0.88%)
Sep 08, 2009	42.07	42.24	40.90	41.31	2,637,747	-0.67(-1.60%)
Sep 04, 2009	41.59	42.13	41.43	41.98	1,149,587	+0.44(+1.06%)
Sep 03, 2009	41.07	41.60	40.73	41.54	1,645,020	+0.49(+1.19%)
Sep 02, 2009	40.80	41.56	40.80	41.05	1,888,573	+0.07(+0.17%)
Sep 01, 2009	41.58	41.67	40.80	40.98	2,169,041	-0.80(-1.91%)
Aug 31, 2009	42.27	42.45	41.49	41.78	1,889,400	-0.66(-1.55%)
Aug 28, 2009	42.86	43.02	42.30	42.44	1,255,445	-0.41(-0.96%)
Aug 27, 2009	42.96	43.07	42.38	42.85	1,317,495	+0.02(+0.05%)
Aug 26, 2009	42.72	43.00	42.24	42.82	2,026,823	-0.05(-0.13%)
Aug 25, 2009	42.76	43.30	42.65	42.88	1,933,787	+0.06(+0.14%)
Aug 24, 2009	42.69	42.86	42.28	42.82	1,072,221	+0.32(+0.75%)
Aug 21, 2009	42.47	42.61	42.17	42.50	1,453,231	+0.25(+0.59%)
Aug 20, 2009	41.73	42.33	41.54	42.25	1,237,477	+0.53(+1.28%)
Aug 19, 2009	41.28	41.96	41.19	41.72	1,212,517	+0.24(+0.58%)
Aug 18, 2009	42.05	42.08	41.33	41.48	1,149,986	-0.46(-1.11%)
Aug 17, 2009	41.44	42.46	41.15	41.94	1,406,040	+0.34(+0.82%)
Aug 14, 2009	41.84	42.16	41.24	41.60	1,110,391	-0.19(-0.44%)
Aug 13, 2009	41.36	41.79	40.97	41.79	1,090,553	+0.27(+0.65%)
Aug 12, 2009	41.30	41.79	41.00	41.52	997,314	+0.20(+0.49%)
Aug 11, 2009	41.42	41.92	41.22	41.32	1,721,568	-0.33(-0.78%)
Aug 10, 2009	41.28	41.72	41.04	41.64	1,733,681	+0.38(+0.92%)
Aug 07, 2009	41.32	41.56	41.15	41.26	1,700,630	+0.15(+0.36%)
Aug 06, 2009	40.65	41.35	40.32	41.11	2,353,054	+0.36(+0.89%)
Aug 05, 2009	41.44	41.59	40.64	40.75	1,833,050	-0.74(-1.79%)
Aug 04, 2009	41.61	41.87	41.42	41.49	2,264,787	-0.13(-0.31%)
Aug 03, 2009	42.51	42.51	41.14	41.62	2,837,016	-0.67(-1.58%)
Jul 31, 2009	41.96	42.62	41.69	42.29	2,441,756	+0.19(+0.46%)
Jul 30, 2009	42.89	42.89	42.05	42.10	2,083,258	-0.65(-1.52%)
Jul 29, 2009	42.03	43.16	41.79	42.75	3,705,545	+1.15(+2.75%)
Jul 28, 2009	42.93	43.51	40.31	41.60	6,741,336	-1.43(-3.33%)
Jul 27, 2009	43.37	43.37	42.52	43.03	1,622,918	-0.28(-0.64%)
Jul 24, 2009	42.68	43.31	42.55	43.31	857	+0.43(+0.99%)
Jul 23, 2009	42.79	43.36	42.24	42.89	2,258,567	+0.19(+0.45%)
Jul 22, 2009	43.06	43.55	42.46	42.69	2,225,769	-0.50(-1.15%)
Jul 21, 2009	43.91	44.25	42.08	43.19	3,971,784	-0.18(-0.41%)
Jul 20, 2009	43.36	43.53	42.51	43.37	2,437,263	+0.10(+0.23%)
Jul 17, 2009	43.32	43.41	42.96	43.27	1,168,067	-0.15(-0.34%)
Jul 16, 2009	42.71	43.57	42.36	43.41	1,381,430	+0.64(+1.50%)
Jul 15, 2009	42.55	42.98	41.97	42.77	1,792,742	+0.39(+0.91%)
Jul 14, 2009	42.32	42.58	41.97	42.38	1,319,307	+0.05(+0.11%)
Jul 13, 2009	41.92	42.36	41.28	42.34	1,072,623	+0.42(+1.00%)
Jul 10, 2009	42.31	42.75	41.60	41.92	1,658,981	-0.65(-1.53%)
Jul 09, 2009	43.68	43.75	42.32	42.57	2,034,354	-0.84(-1.94%)
Jul 08, 2009	43.54	43.62	43.17	43.41	2,248,170	+0.15(+0.36%)
Jul 07, 2009	43.28	43.99	43.19	43.26	1,726,361	-0.02(-0.05%)
Jul 06, 2009	42.39	43.40	42.39	43.28	1,378,624	+0.70(+1.64%)
Jul 02, 2009	43.51	43.55	42.51	42.58	2,449,343	-1.34(-3.05%)

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.