Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	45.90	45.90	44.60	45.40	4,697,688	+0.09(+0.20%)
Sep 29, 2009	45.38	45.79	45.09	45.31	2,983,972	+0.07(+0.16%)
Sep 28, 2009	45.05	45.56	44.72	45.23	3,287,129	+0.97(+2.18%)
Sep 25, 2009	43.60	44.35	43.44	44.27	4,652,850	+0.50(+1.14%)
Sep 24, 2009	44.56	44.56	43.52	43.77	2,910,271	-0.67(-1.50%)
Sep 23, 2009	45.05	45.05	44.34	44.44	2,776,597	-0.44(-0.99%)
Sep 22, 2009	44.88	45.14	44.62	44.88	3,503,455	+0.15(+0.35%)
Sep 21, 2009	45.05	45.35	44.60	44.72	2,755,728	-0.68(-1.50%)
Sep 18, 2009	45.38	45.57	44.89	45.40	3,052,437	+0.13(+0.28%)
Sep 17, 2009	44.29	45.58	44.16	45.28	4,591,680	+1.45(+3.30%)
Sep 16, 2009	44.45	44.49	43.70	43.83	2,983,932	-0.53(-1.20%)
Sep 15, 2009	44.41	44.46	44.10	44.36	2,186,309	+0.02(+0.05%)
Sep 14, 2009	44.41	44.41	43.87	44.34	2,885,957	-0.17(-0.38%)
Sep 11, 2009	44.13	44.58	43.85	44.51	2,939,973	+0.57(+1.30%)
Sep 10, 2009	43.78	44.08	43.16	43.94	3,164,139	+0.24(+0.55%)
Sep 09, 2009	44.32	44.64	43.35	43.70	4,363,013	-0.51(-1.14%)
Sep 08, 2009	42.88	44.43	42.76	44.21	7,804,266	+1.71(+4.02%)
Sep 04, 2009	41.34	42.66	41.34	42.50	3,814,159	+1.18(+2.86%)
Sep 03, 2009	41.04	41.34	40.31	41.32	2,885,092	+0.47(+1.15%)
Sep 02, 2009	41.10	41.33	40.56	40.85	2,616,632	-0.33(-0.80%)
Sep 01, 2009	41.57	41.98	40.87	41.18	2,730,174	-0.41(-1.00%)
Aug 31, 2009	41.83	41.86	41.24	41.60	2,956,880	-0.41(-0.97%)
Aug 28, 2009	42.28	42.28	41.70	42.00	3,264,452	-0.13(-0.30%)
Aug 27, 2009	41.51	42.17	41.29	42.13	3,530,129	+0.86(+2.08%)
Aug 26, 2009	41.28	41.36	40.67	41.27	3,180,898	+0.01(+0.03%)
Aug 25, 2009	41.47	41.97	41.20	41.26	2,709,098	-0.02(-0.05%)
Aug 24, 2009	41.31	41.45	40.99	41.28	2,534,796	+0.18(+0.43%)
Aug 21, 2009	39.45	41.24	39.42	41.10	5,982,700	+1.88(+4.80%)
Aug 20, 2009	39.13	39.39	38.93	39.22	3,159,133	+0.15(+0.40%)
Aug 19, 2009	38.74	39.25	38.67	39.07	3,031,677	+0.15(+0.38%)
Aug 18, 2009	38.71	39.18	38.56	38.92	2,623,698	+0.31(+0.80%)
Aug 17, 2009	39.04	39.30	38.47	38.61	2,432,258	-0.91(-2.31%)
Aug 14, 2009	40.04	40.21	39.23	39.52	2,066,328	-0.59(-1.47%)
Aug 13, 2009	40.31	40.31	39.65	40.11	2,674,461	-0.04(-0.09%)
Aug 12, 2009	39.39	40.54	39.24	40.15	3,009,146	+0.65(+1.64%)
Aug 11, 2009	39.87	39.93	39.15	39.50	1,921,854	-0.42(-1.06%)
Aug 10, 2009	40.21	40.40	39.67	39.92	1,593,235	-0.51(-1.27%)
Aug 07, 2009	39.87	40.65	39.56	40.44	2,577,649	+0.77(+1.95%)
Aug 06, 2009	39.59	39.82	39.12	39.66	2,695,116	+0.13(+0.32%)
Aug 05, 2009	39.87	40.00	38.98	39.54	2,737,872	-0.05(-0.12%)
Aug 04, 2009	39.30	39.78	39.09	39.58	2,536,275	+0.31(+0.78%)
Aug 03, 2009	39.21	39.49	38.47	39.28	3,140,666	+0.35(+0.90%)
Jul 31, 2009	38.80	39.31	38.49	38.93	3,591,129	+0.18(+0.47%)
Jul 30, 2009	38.78	39.26	38.44	38.74	4,385,438	+0.41(+1.06%)
Jul 29, 2009	37.63	38.58	37.25	38.34	5,353,542	+0.57(+1.51%)
Jul 28, 2009	36.29	37.84	36.29	37.77	5,771,779	+1.52(+4.21%)
Jul 27, 2009	36.26	36.89	35.03	36.24	10,025,605	-0.65(-1.75%)
Jul 24, 2009	37.64	37.71	36.74	36.89	142	-0.86(-2.27%)
Jul 23, 2009	38.07	38.17	37.29	37.74	4,536,639	-0.20(-0.54%)
Jul 22, 2009	38.23	38.37	37.79	37.95	3,159,828	-0.39(-1.01%)
Jul 21, 2009	38.57	38.57	37.79	38.34	3,274,517	+0.06(+0.15%)
Jul 20, 2009	37.87	38.31	37.41	38.28	2,157,578	+0.64(+1.70%)
Jul 17, 2009	38.35	38.57	37.46	37.64	3,316,877	-0.84(-2.19%)
Jul 16, 2009	38.02	38.65	37.96	38.48	3,170,005	+0.44(+1.15%)
Jul 15, 2009	37.62	38.07	37.47	38.05	2,344,740	+0.73(+1.96%)
Jul 14, 2009	36.87	37.45	36.54	37.32	3,114,170	+0.57(+1.55%)
Jul 13, 2009	36.06	36.78	36.05	36.75	3,521,514	+0.49(+1.36%)
Jul 10, 2009	36.11	36.59	35.99	36.26	2,744,644	+0.04(+0.10%)
Jul 09, 2009	36.52	36.69	36.07	36.22	2,839,471	-0.26(-0.71%)
Jul 08, 2009	36.64	37.02	36.18	36.48	3,317,429	-0.11(-0.29%)
Jul 07, 2009	37.75	37.91	36.52	36.59	3,542,005	-1.31(-3.47%)
Jul 06, 2009	37.60	37.93	37.37	37.90	2,655,527	+0.22(+0.58%)
Jul 02, 2009	38.93	38.95	37.68	37.68	2,940,939	-1.45(-3.70%)

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.