Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	45.29	45.29	42.31	43.10	10,771,404	-1.43(-3.22%)
Sep 29, 2009	43.16	45.08	43.12	44.53	6,722,186	+1.22(+2.81%)
Sep 28, 2009	42.96	43.99	42.15	43.32	5,820,409	+0.61(+1.42%)
Sep 25, 2009	41.88	43.64	41.82	42.71	6,204,476	+0.42(+0.99%)
Sep 24, 2009	43.84	44.05	41.26	42.29	8,266,744	-1.28(-2.93%)
Sep 23, 2009	45.14	45.54	43.35	43.57	8,872,701	-0.78(-1.75%)
Sep 22, 2009	42.65	44.90	42.44	44.34	13,165,583	+2.59(+6.20%)
Sep 21, 2009	41.58	43.89	41.28	41.75	9,491,991	-0.29(-0.69%)
Sep 18, 2009	42.77	42.93	41.43	42.05	5,517,970	-0.02(-0.04%)
Sep 17, 2009	42.31	43.58	41.38	42.06	9,404,147	+0.16(+0.39%)
Sep 16, 2009	44.70	44.76	41.50	41.90	14,849,854	-2.16(-4.90%)
Sep 15, 2009	42.90	44.51	42.04	44.06	13,303,665	+2.04(+4.86%)
Sep 14, 2009	38.87	42.20	38.87	42.02	8,942,550	+2.80(+7.15%)
Sep 11, 2009	38.91	40.05	38.67	39.21	7,668,787	+1.43(+3.78%)
Sep 10, 2009	36.93	37.89	35.95	37.78	6,241,332	+0.64(+1.74%)
Sep 09, 2009	35.52	37.76	35.29	37.14	8,734,456	+2.23(+6.39%)
Sep 08, 2009	35.43	35.67	34.62	34.91	5,416,751	+0.53(+1.54%)
Sep 04, 2009	32.48	34.50	32.12	34.38	5,524,628	+1.90(+5.86%)
Sep 03, 2009	32.53	32.60	31.70	32.48	3,377,884	+0.45(+1.40%)
Sep 02, 2009	32.00	32.47	31.22	32.03	6,081,819	+0.14(+0.44%)
Sep 01, 2009	32.77	33.74	31.63	31.89	8,430,916	-1.02(-3.10%)
Aug 31, 2009	33.73	33.94	32.53	32.91	5,370,399	-1.30(-3.80%)
Aug 28, 2009	35.12	35.16	33.81	34.21	3,909,489	-0.05(-0.16%)
Aug 27, 2009	34.56	34.71	33.29	34.26	4,791,093	-0.51(-1.47%)
Aug 26, 2009	34.98	35.50	34.41	34.77	5,697,983	-0.50(-1.41%)
Aug 25, 2009	34.32	35.47	33.96	35.27	6,251,116	+1.53(+4.54%)
Aug 24, 2009	35.16	35.58	33.56	33.74	6,037,556	-0.88(-2.55%)
Aug 21, 2009	34.66	34.87	33.60	34.62	7,330,141	+0.93(+2.76%)
Aug 20, 2009	33.49	34.43	33.22	33.69	4,601,841	+0.35(+1.04%)
Aug 19, 2009	32.53	33.74	32.31	33.35	5,570,308	-0.28(-0.83%)
Aug 18, 2009	32.79	33.89	32.53	33.63	6,794,390	+1.47(+4.58%)
Aug 17, 2009	33.28	33.29	32.07	32.15	8,140,621	-2.59(-7.45%)
Aug 14, 2009	36.68	36.87	34.57	34.74	13,578,881	-2.27(-6.13%)
Aug 13, 2009	36.59	37.21	35.21	37.01	8,948,753	+0.83(+2.28%)
Aug 12, 2009	33.90	36.74	33.90	36.19	9,888,873	+2.48(+7.36%)
Aug 11, 2009	34.10	34.42	32.89	33.70	7,047,617	-0.58(-1.70%)
Aug 10, 2009	35.41	36.29	34.17	34.29	6,084,908	-1.26(-3.54%)
Aug 07, 2009	34.87	36.08	34.13	35.55	7,154,167	+1.75(+5.18%)
Aug 06, 2009	34.76	35.69	33.75	33.80	7,844,278	-0.60(-1.73%)
Aug 05, 2009	35.98	36.39	34.11	34.39	8,588,525	-0.87(-2.47%)
Aug 04, 2009	33.02	35.66	33.02	35.26	11,742,271	+2.78(+8.55%)
Aug 03, 2009	31.95	33.13	31.75	32.48	7,370,872	+1.37(+4.42%)
Jul 31, 2009	30.04	31.41	29.39	31.11	8,834,770	+0.62(+2.03%)
Jul 30, 2009	28.94	31.30	28.73	30.49	16,371,723	+3.55(+13.18%)
Jul 29, 2009	27.89	28.04	26.56	26.94	7,007,662	-1.39(-4.89%)
Jul 28, 2009	28.34	28.80	27.63	28.32	5,353,129	-0.71(-2.43%)
Jul 27, 2009	30.13	30.19	28.64	29.03	7,647,586	+0.28(+0.97%)
Jul 24, 2009	26.60	29.25	26.48	28.75	8,001,917	+1.59(+5.87%)
Jul 23, 2009	25.91	27.89	25.14	27.16	11,197,394	+1.47(+5.70%)
Jul 22, 2009	24.80	26.35	24.62	25.69	10,315,840	+1.51(+6.26%)
Jul 21, 2009	25.49	25.49	23.57	24.18	7,031,543	-0.04(-0.15%)
Jul 20, 2009	22.21	24.62	22.21	24.21	6,481,781	+2.23(+10.12%)
Jul 17, 2009	22.67	22.67	21.78	21.99	4,975,193	-0.82(-3.60%)
Jul 16, 2009	21.70	23.09	21.29	22.81	5,845,355	+0.81(+3.67%)
Jul 15, 2009	20.96	22.22	20.94	22.00	7,641,550	+1.45(+7.07%)
Jul 14, 2009	19.50	20.70	19.26	20.55	5,287,687	+0.91(+4.61%)
Jul 13, 2009	19.15	19.76	18.37	19.64	4,747,438	+0.81(+4.29%)
Jul 10, 2009	19.19	19.20	18.49	18.83	4,563,525	-0.58(-2.98%)
Jul 09, 2009	18.31	20.30	18.31	19.41	9,501,043	+1.23(+6.75%)
Jul 08, 2009	19.14	19.14	17.66	18.18	7,384,332	-0.51(-2.73%)
Jul 07, 2009	19.77	19.87	18.62	18.69	5,747,855	-1.18(-5.93%)
Jul 06, 2009	19.87	20.23	19.34	19.87	4,673,766	-0.44(-2.16%)
Jul 02, 2009	21.24	21.24	20.18	20.31	3,833,986	-1.20(-5.59%)

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.