Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	40.15	40.30	39.60	39.93	46,595,056	-0.27(-0.67%)
Sep 29, 2009	40.37	40.57	40.13	40.20	25,249,964	-0.41(-1.02%)
Sep 28, 2009	40.05	40.65	39.95	40.61	22,854,848	+0.63(+1.57%)
Sep 25, 2009	40.08	40.47	39.81	39.98	28,274,028	-0.13(-0.33%)
Sep 24, 2009	40.16	40.37	39.78	40.12	37,039,412	-0.04(-0.10%)
Sep 23, 2009	40.66	40.94	40.07	40.16	35,908,152	-0.48(-1.19%)
Sep 22, 2009	40.76	40.82	40.57	40.64	25,020,170	+0.15(+0.37%)
Sep 21, 2009	40.25	40.55	40.16	40.49	30,900,182	-0.24(-0.60%)
Sep 18, 2009	40.90	41.02	40.55	40.73	74,317,424	+0.09(+0.21%)
Sep 17, 2009	40.71	41.00	40.62	40.65	36,058,320	+0.33(+0.82%)
Sep 16, 2009	40.66	40.96	40.26	40.32	38,058,940	-0.13(-0.32%)
Sep 15, 2009	40.84	40.84	40.42	40.44	33,463,608	-0.30(-0.73%)
Sep 14, 2009	40.22	40.91	40.18	40.74	30,039,504	+0.01(+0.03%)
Sep 11, 2009	41.26	41.37	40.59	40.73	30,018,614	-0.39(-0.95%)
Sep 10, 2009	41.22	41.35	40.97	41.12	32,951,140	+0.09(+0.21%)
Sep 09, 2009	41.21	41.35	40.79	41.03	33,767,044	-0.09(-0.21%)
Sep 08, 2009	40.65	41.30	40.57	41.12	37,742,152	+0.86(+2.13%)
Sep 04, 2009	39.70	40.33	39.65	40.26	26,044,272	+0.54(+1.35%)
Sep 03, 2009	39.85	39.96	39.48	39.73	26,032,650	+0.05(+0.12%)
Sep 02, 2009	39.78	40.10	39.65	39.68	28,033,850	-0.13(-0.34%)
Sep 01, 2009	40.12	40.45	39.64	39.81	41,879,328	-0.43(-1.07%)
Aug 31, 2009	40.42	40.65	40.13	40.25	41,817,340	-0.56(-1.38%)
Aug 28, 2009	41.44	41.44	40.71	40.81	30,440,582	-0.43(-1.04%)
Aug 27, 2009	41.36	41.42	40.73	41.24	36,761,828	-0.30(-0.71%)
Aug 26, 2009	40.77	41.60	40.68	41.54	32,255,974	+0.40(+0.98%)
Aug 25, 2009	41.73	41.84	41.06	41.14	36,397,632	-0.36(-0.87%)
Aug 24, 2009	40.76	41.70	40.70	41.50	43,990,264	+0.80(+1.97%)
Aug 21, 2009	40.42	40.74	40.28	40.69	44,959,800	+0.77(+1.94%)
Aug 20, 2009	39.63	40.03	39.50	39.92	29,634,188	+0.34(+0.87%)
Aug 19, 2009	38.46	39.69	38.46	39.58	48,853,660	+0.88(+2.27%)
Aug 18, 2009	38.82	38.88	38.56	38.70	36,975,260	-0.27(-0.69%)
Aug 17, 2009	39.21	39.21	38.71	38.97	41,816,728	-0.73(-1.84%)
Aug 14, 2009	39.88	39.96	39.37	39.70	33,040,372	-0.31(-0.79%)
Aug 13, 2009	40.29	40.29	39.67	40.01	34,768,720	-0.21(-0.52%)
Aug 12, 2009	39.71	40.48	39.66	40.22	32,961,092	+0.57(+1.44%)
Aug 11, 2009	39.98	40.04	39.55	39.65	29,118,432	-0.61(-1.52%)
Aug 10, 2009	40.23	40.57	40.18	40.26	27,892,342	-0.17(-0.42%)
Aug 07, 2009	40.75	40.97	40.36	40.43	31,001,478	-0.15(-0.37%)
Aug 06, 2009	40.75	40.76	40.40	40.58	29,845,084	-0.17(-0.43%)
Aug 05, 2009	41.02	41.03	40.51	40.76	34,963,428	-0.33(-0.81%)
Aug 04, 2009	40.89	41.11	40.74	41.09	31,979,284	+0.07(+0.18%)
Aug 03, 2009	41.30	41.55	40.91	41.01	42,537,220	+0.05(+0.12%)
Jul 31, 2009	40.95	41.03	40.41	40.97	48,231,032	-0.19(-0.47%)
Jul 30, 2009	40.91	41.62	40.69	41.16	65,020,868	-0.41(-0.99%)
Jul 29, 2009	41.36	41.66	40.91	41.57	41,410,064	-0.27(-0.64%)
Jul 28, 2009	41.83	42.20	41.39	41.84	39,595,072	-0.40(-0.95%)
Jul 27, 2009	42.15	42.36	41.76	42.24	29,828,500	+0.17(+0.40%)
Jul 24, 2009	41.53	42.13	41.47	42.07	31,246,590	+0.40(+0.95%)
Jul 23, 2009	40.64	41.75	40.58	41.68	46,602,324	+0.94(+2.31%)
Jul 22, 2009	40.67	41.16	40.46	40.73	42,566,512	-0.28(-0.68%)
Jul 21, 2009	40.40	41.04	40.35	41.01	44,579,988	+0.89(+2.22%)
Jul 20, 2009	40.22	40.38	39.65	40.12	36,556,364	+0.24(+0.61%)
Jul 17, 2009	39.75	40.01	39.49	39.88	44,317,548	+0.03(+0.09%)
Jul 16, 2009	39.69	40.04	39.27	39.84	40,452,808	+0.01(+0.03%)
Jul 15, 2009	39.11	39.87	38.93	39.83	50,956,420	+1.29(+3.35%)
Jul 14, 2009	38.53	38.62	38.10	38.54	39,310,428	+0.30(+0.79%)
Jul 13, 2009	37.57	38.25	37.54	38.24	54,392,672	+0.34(+0.89%)
Jul 10, 2009	37.89	38.06	37.68	37.90	44,537,668	-0.49(-1.29%)
Jul 09, 2009	38.88	38.98	38.24	38.39	39,125,164	-0.17(-0.44%)
Jul 08, 2009	38.74	39.07	38.12	38.56	51,633,020	-0.17(-0.45%)
Jul 07, 2009	39.35	39.47	38.63	38.74	43,048,780	-0.90(-2.26%)
Jul 06, 2009	39.38	39.66	38.62	39.63	51,162,080	-0.23(-0.57%)
Jul 02, 2009	40.49	40.58	39.58	39.86	39,426,304	-1.20(-2.93%)

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.