Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	46.40	46.40	45.08	45.89	4,647,329	+0.09(+0.20%)
Sep 29, 2009	45.87	46.29	45.58	45.80	2,951,984	+0.07(+0.16%)
Sep 28, 2009	45.54	46.05	45.21	45.72	3,251,891	+0.98(+2.18%)
Sep 25, 2009	44.07	44.83	43.91	44.75	4,602,971	+0.50(+1.14%)
Sep 24, 2009	45.04	45.04	43.99	44.24	2,879,074	-0.67(-1.50%)
Sep 23, 2009	45.53	45.54	44.82	44.92	2,746,832	-0.45(-0.99%)
Sep 22, 2009	45.37	45.63	45.10	45.36	3,465,898	+0.16(+0.35%)
Sep 21, 2009	45.54	45.84	45.08	45.21	2,726,186	-0.69(-1.50%)
Sep 18, 2009	45.88	46.06	45.38	45.90	3,019,715	+0.13(+0.28%)
Sep 17, 2009	44.77	46.07	44.64	45.77	4,542,458	+1.46(+3.30%)
Sep 16, 2009	44.93	44.97	44.18	44.31	2,951,944	-0.54(-1.20%)
Sep 15, 2009	44.90	44.94	44.58	44.85	2,162,872	+0.02(+0.05%)
Sep 14, 2009	44.90	44.90	44.35	44.82	2,855,020	-0.17(-0.38%)
Sep 11, 2009	44.60	45.06	44.33	44.99	2,908,457	+0.58(+1.30%)
Sep 10, 2009	44.26	44.56	43.63	44.42	3,130,220	+0.24(+0.55%)
Sep 09, 2009	44.80	45.12	43.82	44.18	4,316,242	-0.51(-1.14%)
Sep 08, 2009	43.35	44.91	43.23	44.69	7,720,605	+1.73(+4.02%)
Sep 04, 2009	41.79	43.13	41.79	42.96	3,773,272	+1.19(+2.86%)
Sep 03, 2009	41.49	41.79	40.75	41.77	2,854,164	+0.48(+1.15%)
Sep 02, 2009	41.54	41.78	41.00	41.29	2,588,581	-0.33(-0.80%)
Sep 01, 2009	42.02	42.43	41.31	41.63	2,700,906	-0.42(-1.00%)
Aug 31, 2009	42.28	42.31	41.68	42.05	2,925,182	-0.41(-0.97%)
Aug 28, 2009	42.74	42.74	42.15	42.46	3,229,457	-0.13(-0.30%)
Aug 27, 2009	41.96	42.62	41.74	42.59	3,492,286	+0.87(+2.08%)
Aug 26, 2009	41.73	41.81	41.11	41.72	3,146,799	+0.01(+0.03%)
Aug 25, 2009	41.92	42.42	41.65	41.71	2,680,057	-0.02(-0.05%)
Aug 24, 2009	41.76	41.90	41.44	41.73	2,507,623	+0.18(+0.43%)
Aug 21, 2009	39.87	41.68	39.85	41.55	5,918,566	+1.90(+4.80%)
Aug 20, 2009	39.55	39.82	39.35	39.65	3,125,267	+0.16(+0.40%)
Aug 19, 2009	39.16	39.67	39.09	39.49	2,999,178	+0.15(+0.38%)
Aug 18, 2009	39.13	39.60	38.98	39.34	2,595,572	+0.31(+0.80%)
Aug 17, 2009	39.47	39.72	38.89	39.03	2,406,184	-0.92(-2.31%)
Aug 14, 2009	40.48	40.65	39.66	39.95	2,044,177	-0.60(-1.47%)
Aug 13, 2009	40.75	40.75	40.08	40.55	2,645,791	-0.04(-0.09%)
Aug 12, 2009	39.82	40.98	39.67	40.58	2,976,888	+0.65(+1.64%)
Aug 11, 2009	40.30	40.36	39.58	39.93	1,901,252	-0.43(-1.06%)
Aug 10, 2009	40.65	40.84	40.10	40.36	1,576,155	-0.52(-1.27%)
Aug 07, 2009	40.30	41.09	39.99	40.87	2,550,017	+0.78(+1.95%)
Aug 06, 2009	40.02	40.26	39.55	40.09	2,666,224	+0.13(+0.32%)
Aug 05, 2009	40.31	40.43	39.40	39.97	2,708,522	-0.05(-0.12%)
Aug 04, 2009	39.72	40.21	39.52	40.01	2,509,086	+0.31(+0.78%)
Aug 03, 2009	39.64	39.92	38.89	39.70	3,106,998	+0.36(+0.90%)
Jul 31, 2009	39.22	39.74	38.91	39.35	3,552,632	+0.18(+0.47%)
Jul 30, 2009	39.20	39.68	38.86	39.16	4,338,426	+0.41(+1.06%)
Jul 29, 2009	38.03	39.00	37.65	38.75	5,296,153	+0.58(+1.51%)
Jul 28, 2009	36.68	38.25	36.68	38.18	5,709,906	+1.54(+4.21%)
Jul 27, 2009	36.65	37.29	35.41	36.63	9,918,132	-0.65(-1.75%)
Jul 24, 2009	38.05	38.12	37.14	37.29	140	-0.87(-2.27%)
Jul 23, 2009	38.48	38.59	37.69	38.15	4,488,007	-0.21(-0.54%)
Jul 22, 2009	38.64	38.79	38.20	38.36	3,125,954	-0.39(-1.01%)
Jul 21, 2009	38.98	38.98	38.20	38.75	3,239,414	+0.06(+0.15%)
Jul 20, 2009	38.28	38.72	37.81	38.69	2,134,449	+0.65(+1.70%)
Jul 17, 2009	38.76	38.98	37.87	38.05	3,281,321	-0.85(-2.19%)
Jul 16, 2009	38.43	39.07	38.37	38.90	3,136,022	+0.44(+1.15%)
Jul 15, 2009	38.03	38.49	37.88	38.46	2,319,605	+0.74(+1.96%)
Jul 14, 2009	37.27	37.86	36.93	37.72	3,080,786	+0.58(+1.55%)
Jul 13, 2009	36.45	37.18	36.44	37.15	3,483,764	+0.50(+1.36%)
Jul 10, 2009	36.51	36.98	36.38	36.65	2,715,222	+0.04(+0.10%)
Jul 09, 2009	36.92	37.09	36.46	36.61	2,809,032	-0.26(-0.71%)
Jul 08, 2009	37.04	37.42	36.58	36.88	3,281,867	-0.11(-0.29%)
Jul 07, 2009	38.16	38.32	36.91	36.98	3,504,035	-1.33(-3.47%)
Jul 06, 2009	38.00	38.35	37.78	38.31	2,627,060	+0.22(+0.58%)
Jul 02, 2009	39.35	39.38	38.09	38.09	2,909,413	-1.46(-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.