Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	42.55	43.20	41.63	42.68	5,024,109	+0.37(+0.87%)
Sep 29, 2009	41.38	42.57	40.99	42.31	4,340,175	+0.72(+1.73%)
Sep 28, 2009	41.09	41.80	40.86	41.59	2,347,991	+0.59(+1.44%)
Sep 25, 2009	41.71	41.93	40.62	41.00	3,757,592	-0.91(-2.17%)
Sep 24, 2009	42.63	42.76	41.38	41.91	3,405,600	-0.90(-2.10%)
Sep 23, 2009	44.52	44.63	42.50	42.81	3,902,699	-1.58(-3.56%)
Sep 22, 2009	44.09	44.51	43.48	44.39	3,212,909	+1.05(+2.42%)
Sep 21, 2009	42.99	43.39	42.11	43.34	3,859,690	-0.69(-1.57%)
Sep 18, 2009	45.68	45.68	43.59	44.03	4,136,802	-1.05(-2.33%)
Sep 17, 2009	44.68	45.80	44.62	45.08	4,545,735	+1.48(+3.39%)
Sep 16, 2009	43.58	45.04	43.17	43.60	4,497,008	+0.39(+0.90%)
Sep 15, 2009	42.53	43.45	42.10	43.21	6,419,046	+1.16(+2.76%)
Sep 14, 2009	41.02	42.15	40.69	42.05	3,951,346	+0.46(+1.11%)
Sep 11, 2009	40.84	42.25	40.84	41.59	6,858,680	+0.95(+2.34%)
Sep 10, 2009	39.50	40.64	39.23	40.64	5,163,253	+0.99(+2.50%)
Sep 09, 2009	39.80	39.85	38.68	39.65	4,172,337	+0.60(+1.54%)
Sep 08, 2009	38.61	39.28	38.40	39.05	6,018,153	+1.84(+4.94%)
Sep 04, 2009	35.79	37.37	35.79	37.21	3,557,293	+1.36(+3.79%)
Sep 03, 2009	36.13	36.48	35.64	35.85	3,441,394	-0.02(-0.06%)
Sep 02, 2009	36.31	36.58	35.67	35.87	5,847,791	-0.41(-1.13%)
Sep 01, 2009	36.76	37.50	36.05	36.28	4,766,039	-0.58(-1.57%)
Aug 31, 2009	37.76	37.98	36.57	36.86	4,965,496	-1.57(-4.09%)
Aug 28, 2009	38.72	39.04	38.08	38.43	4,095,536	+0.03(+0.08%)
Aug 27, 2009	38.50	38.57	37.58	38.40	4,035,513	-0.31(-0.80%)
Aug 26, 2009	39.07	39.33	37.96	38.71	5,185,154	-0.96(-2.42%)
Aug 25, 2009	41.34	41.50	39.39	39.67	4,669,943	-1.58(-3.83%)
Aug 24, 2009	41.49	41.93	40.99	41.25	4,318,499	-0.23(-0.55%)
Aug 21, 2009	40.42	41.65	40.12	41.48	5,955,469	+1.64(+4.12%)
Aug 20, 2009	38.75	40.30	38.58	39.84	7,761,922	+1.10(+2.84%)
Aug 19, 2009	37.27	39.30	36.85	38.74	4,605,058	+1.04(+2.76%)
Aug 18, 2009	37.18	38.00	36.91	37.70	4,911,233	+1.40(+3.86%)
Aug 17, 2009	37.21	37.44	36.13	36.30	5,820,102	-1.81(-4.75%)
Aug 14, 2009	39.57	39.80	37.67	38.11	5,192,559	-1.58(-3.98%)
Aug 13, 2009	39.12	40.11	37.96	39.69	6,091,793	+0.93(+2.40%)
Aug 12, 2009	37.99	39.32	37.99	38.76	4,553,166	+0.73(+1.92%)
Aug 11, 2009	38.74	38.74	38.02	38.03	3,758,958	-0.86(-2.21%)
Aug 10, 2009	39.35	39.67	38.62	38.89	3,881,323	-0.73(-1.84%)
Aug 07, 2009	40.27	40.48	39.53	39.62	4,463,500	-0.01(-0.03%)
Aug 06, 2009	41.26	41.31	39.31	39.63	4,975,287	-1.39(-3.39%)
Aug 05, 2009	42.71	42.74	40.94	41.02	4,978,895	-1.77(-4.14%)
Aug 04, 2009	42.90	43.13	42.45	42.79	4,266,418	-0.54(-1.25%)
Aug 03, 2009	41.99	43.65	41.68	43.33	6,957,615	+1.90(+4.59%)
Jul 31, 2009	40.07	41.70	40.07	41.43	6,701,808	-0.01(-0.02%)
Jul 30, 2009	41.42	41.80	40.77	41.44	4,924,360	+1.31(+3.26%)
Jul 29, 2009	40.56	40.56	39.54	40.13	4,658,862	-1.11(-2.69%)
Jul 28, 2009	41.26	41.53	40.16	41.24	4,062,261	-0.36(-0.87%)
Jul 27, 2009	42.03	42.36	41.52	41.60	4,092,275	-0.86(-2.03%)
Jul 24, 2009	41.68	42.70	41.64	42.46	964	+0.31(+0.74%)
Jul 23, 2009	41.23	42.45	40.96	42.15	3,496,294	+0.93(+2.26%)
Jul 22, 2009	40.47	41.94	40.27	41.22	3,789,022	-0.05(-0.12%)
Jul 21, 2009	41.71	41.94	40.63	41.27	3,647,434	+0.25(+0.61%)
Jul 20, 2009	41.33	41.86	40.44	41.02	4,004,853	+0.42(+1.03%)
Jul 17, 2009	39.64	41.02	39.24	40.60	5,283,425	+0.83(+2.09%)
Jul 16, 2009	38.99	40.00	38.39	39.77	3,896,769	+0.66(+1.69%)
Jul 15, 2009	39.36	40.15	38.86	39.11	5,943,581	+0.57(+1.48%)
Jul 14, 2009	38.09	38.61	37.50	38.54	4,517,621	+0.96(+2.55%)
Jul 13, 2009	36.42	37.58	36.18	37.58	3,506,071	+0.80(+2.18%)
Jul 10, 2009	36.25	36.94	35.62	36.78	4,302,055	-0.31(-0.84%)
Jul 09, 2009	35.92	37.48	35.92	37.09	4,568,412	+1.70(+4.80%)
Jul 08, 2009	35.40	36.17	34.68	35.39	5,347,952	-0.13(-0.37%)
Jul 07, 2009	36.54	36.57	35.46	35.52	4,260,154	-1.09(-2.98%)
Jul 06, 2009	35.63	36.68	34.25	36.61	7,727,728	+0.05(+0.14%)
Jul 02, 2009	37.75	37.75	36.56	36.56	3,438,796	-1.93(-5.01%)

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.