Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	40.97	41.43	39.94	40.98	1,937,625	+0.18(+0.43%)
Sep 29, 2009	41.26	41.50	40.60	40.80	1,266,620	-0.55(-1.32%)
Sep 28, 2009	41.17	41.67	41.04	41.35	924,987	+0.50(+1.22%)
Sep 25, 2009	41.31	41.59	40.67	40.85	1,360,194	-0.28(-0.67%)
Sep 24, 2009	41.45	41.51	40.70	41.13	1,841,707	-0.23(-0.55%)
Sep 23, 2009	41.51	42.19	41.31	41.36	1,791,497	-0.58(-1.39%)
Sep 22, 2009	41.71	42.16	41.47	41.94	1,463,535	+0.34(+0.82%)
Sep 21, 2009	41.50	41.90	41.23	41.60	1,742,522	-0.05(-0.12%)
Sep 18, 2009	41.95	42.02	41.26	41.65	2,047,729	+0.00(+0.00%)
Sep 17, 2009	41.68	42.31	41.36	41.65	1,794,625	-0.10(-0.24%)
Sep 16, 2009	41.64	41.80	40.91	41.75	2,083,630	+0.30(+0.72%)
Sep 15, 2009	41.57	41.70	41.10	41.45	1,746,134	-0.13(-0.32%)
Sep 14, 2009	41.46	41.81	41.19	41.58	1,594,653	-0.09(-0.20%)
Sep 11, 2009	41.09	41.80	40.94	41.67	2,616,483	+0.94(+2.30%)
Sep 10, 2009	40.08	40.80	39.96	40.73	1,863,599	+0.55(+1.38%)
Sep 09, 2009	40.33	40.62	39.86	40.18	2,027,427	-0.22(-0.54%)
Sep 08, 2009	40.61	40.86	40.22	40.40	1,293,473	-0.11(-0.28%)
Sep 04, 2009	39.79	40.52	39.61	40.51	1,502,012	+0.74(+1.86%)
Sep 03, 2009	39.32	39.77	39.03	39.77	1,302,664	+0.47(+1.19%)
Sep 02, 2009	38.86	39.57	38.86	39.30	1,507,305	+0.18(+0.47%)
Sep 01, 2009	39.55	40.42	38.99	39.12	1,817,613	-0.63(-1.58%)
Aug 31, 2009	39.98	40.16	39.30	39.75	1,600,152	-0.35(-0.88%)
Aug 28, 2009	40.46	40.87	39.82	40.10	1,599,300	-0.20(-0.51%)
Aug 27, 2009	40.44	40.72	39.74	40.31	1,685,518	-0.21(-0.52%)
Aug 26, 2009	40.31	41.08	40.31	40.52	1,831,364	-0.18(-0.43%)
Aug 25, 2009	40.79	41.22	40.38	40.70	1,843,573	+0.09(+0.23%)
Aug 24, 2009	40.62	40.98	40.27	40.60	1,929,402	-0.07(-0.17%)
Aug 21, 2009	39.84	40.84	39.04	40.67	3,412,874	+1.30(+3.30%)
Aug 20, 2009	39.20	39.52	38.86	39.37	2,205,385	+0.09(+0.23%)
Aug 19, 2009	38.20	39.40	38.20	39.28	2,100,002	+0.51(+1.31%)
Aug 18, 2009	38.09	38.90	38.09	38.77	2,122,569	+0.78(+2.05%)
Aug 17, 2009	38.34	38.65	37.68	38.00	2,426,080	-0.70(-1.81%)
Aug 14, 2009	39.05	39.22	38.29	38.70	1,611,758	-0.50(-1.28%)
Aug 13, 2009	39.51	39.66	38.95	39.20	1,675,964	-0.03(-0.07%)
Aug 12, 2009	38.58	39.58	38.19	39.23	2,131,519	+0.61(+1.57%)
Aug 11, 2009	38.26	38.82	38.00	38.62	1,790,499	+0.20(+0.53%)
Aug 10, 2009	38.47	38.69	37.95	38.41	1,566,298	-0.28(-0.73%)
Aug 07, 2009	38.02	38.84	37.83	38.70	1,938,566	+1.25(+3.34%)
Aug 06, 2009	37.78	37.78	37.32	37.45	2,082,555	-0.38(-1.01%)
Aug 05, 2009	38.54	38.55	37.45	37.83	1,974,750	-0.71(-1.83%)
Aug 04, 2009	38.46	38.79	38.19	38.53	2,220,868	-0.18(-0.46%)
Aug 03, 2009	38.52	38.82	38.16	38.71	2,140,832	+0.18(+0.48%)
Jul 31, 2009	38.50	38.86	38.10	38.53	1,994,268	+0.07(+0.18%)
Jul 30, 2009	38.23	38.78	37.92	38.46	2,545,442	+0.78(+2.08%)
Jul 29, 2009	37.69	38.05	37.35	37.67	1,991,920	-0.23(-0.62%)
Jul 28, 2009	37.63	38.02	37.45	37.90	2,349,671	-0.13(-0.33%)
Jul 27, 2009	37.69	38.03	36.78	38.03	3,017,581	-0.10(-0.26%)
Jul 24, 2009	38.26	38.36	37.66	38.13	2,488,661	-0.44(-1.14%)
Jul 23, 2009	37.65	38.75	37.24	38.57	2,736,673	+0.89(+2.36%)
Jul 22, 2009	37.93	38.86	37.47	37.68	5,025,513	+0.65(+1.76%)
Jul 21, 2009	37.69	37.75	36.52	37.03	2,910,924	-0.45(-1.21%)
Jul 20, 2009	37.16	37.59	36.86	37.48	2,079,857	+0.32(+0.86%)
Jul 17, 2009	37.30	37.30	36.60	37.16	1,844,874	+0.04(+0.11%)
Jul 16, 2009	35.57	37.35	35.57	37.12	2,597,032	+1.00(+2.78%)
Jul 15, 2009	36.51	36.72	35.88	36.12	3,341,830	-0.04(-0.10%)
Jul 14, 2009	35.79	36.22	35.47	36.15	1,859,148	+0.42(+1.17%)
Jul 13, 2009	35.26	35.87	34.90	35.74	2,893,020	-0.20(-0.55%)
Jul 10, 2009	35.25	36.15	35.25	35.93	1,303,194	+0.49(+1.38%)
Jul 09, 2009	35.48	35.71	35.09	35.45	1,341,188	+0.05(+0.14%)
Jul 08, 2009	35.54	35.59	34.66	35.40	2,244,260	+0.01(+0.02%)
Jul 07, 2009	36.26	36.30	35.28	35.39	2,116,610	-1.03(-2.83%)
Jul 06, 2009	35.95	36.47	35.68	36.42	1,651,726	+0.53(+1.48%)
Jul 02, 2009	37.06	37.18	35.89	35.89	1,686,526	-1.35(-3.62%)

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.