Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	43.30	43.39	41.87	42.36	11,912,251	-0.58(-1.36%)
Sep 29, 2009	42.97	43.46	42.66	42.94	8,217,925	-0.16(-0.36%)
Sep 28, 2009	42.15	43.21	41.97	43.10	5,134,689	+0.82(+1.95%)
Sep 25, 2009	41.76	42.92	41.57	42.28	10,136,345	+0.23(+0.54%)
Sep 24, 2009	42.89	42.99	41.67	42.05	9,719,808	-0.78(-1.83%)
Sep 23, 2009	43.92	44.05	42.56	42.83	11,158,503	-0.93(-2.13%)
Sep 22, 2009	43.88	43.96	43.36	43.76	8,934,851	+0.55(+1.28%)
Sep 21, 2009	42.97	43.36	42.50	43.21	7,998,653	-0.75(-1.71%)
Sep 18, 2009	44.31	44.68	43.42	43.96	13,467,537	-0.09(-0.21%)
Sep 17, 2009	44.10	44.78	43.41	44.05	13,405,799	+0.56(+1.28%)
Sep 16, 2009	43.39	44.49	43.19	43.50	18,384,134	+0.97(+2.29%)
Sep 15, 2009	42.84	42.99	41.81	42.52	13,680,628	+0.01(+0.03%)
Sep 14, 2009	41.95	42.84	41.58	42.51	12,876,150	-0.41(-0.96%)
Sep 11, 2009	42.51	43.90	42.40	42.92	20,978,554	+1.39(+3.35%)
Sep 10, 2009	40.75	41.58	40.41	41.53	10,759,094	+0.76(+1.87%)
Sep 09, 2009	41.32	41.44	40.41	40.77	10,837,808	-0.53(-1.27%)
Sep 08, 2009	40.46	41.52	40.25	41.29	14,243,557	+1.59(+3.99%)
Sep 04, 2009	38.65	39.82	38.47	39.71	8,751,976	+1.03(+2.66%)
Sep 03, 2009	38.90	39.08	38.42	38.68	9,319,310	+0.26(+0.67%)
Sep 02, 2009	38.52	39.03	38.32	38.42	12,489,408	-0.59(-1.51%)
Sep 01, 2009	39.53	40.36	38.86	39.01	18,945,228	-0.93(-2.33%)
Aug 31, 2009	40.09	40.20	39.47	39.94	11,975,598	-0.68(-1.66%)
Aug 28, 2009	40.73	41.06	40.22	40.62	15,187,625	+0.33(+0.81%)
Aug 27, 2009	40.02	40.58	39.13	40.29	13,241,955	+0.23(+0.57%)
Aug 26, 2009	39.38	40.19	39.25	40.07	11,252,762	+0.32(+0.80%)
Aug 25, 2009	41.02	41.13	39.51	39.75	13,574,973	-0.86(-2.11%)
Aug 24, 2009	40.78	41.29	40.28	40.61	13,168,953	+0.55(+1.38%)
Aug 21, 2009	38.62	40.14	38.25	40.05	18,877,804	+1.95(+5.13%)
Aug 20, 2009	37.76	38.23	37.50	38.10	12,235,191	+0.66(+1.76%)
Aug 19, 2009	36.26	37.67	36.13	37.44	12,014,476	+0.59(+1.61%)
Aug 18, 2009	36.46	37.04	36.12	36.85	9,535,141	+0.64(+1.76%)
Aug 17, 2009	36.82	36.93	35.78	36.21	12,937,906	-1.59(-4.21%)
Aug 14, 2009	39.01	39.05	37.36	37.80	12,571,742	-1.24(-3.17%)
Aug 13, 2009	38.61	39.13	37.96	39.04	9,504,918	+0.89(+2.32%)
Aug 12, 2009	37.49	38.59	37.36	38.16	11,022,074	+0.71(+1.89%)
Aug 11, 2009	37.65	37.82	37.23	37.45	9,555,693	-0.45(-1.18%)
Aug 10, 2009	37.72	38.12	37.38	37.89	8,851,648	+0.18(+0.49%)
Aug 07, 2009	38.50	38.78	37.12	37.71	10,657,284	-0.32(-0.84%)
Aug 06, 2009	38.45	38.57	37.59	38.03	9,176,753	-0.28(-0.74%)
Aug 05, 2009	38.92	39.10	38.14	38.31	12,353,044	-0.64(-1.65%)
Aug 04, 2009	39.19	39.87	38.76	38.95	13,629,786	-0.66(-1.67%)
Aug 03, 2009	38.85	39.96	38.67	39.61	13,890,153	+1.73(+4.56%)
Jul 31, 2009	37.43	38.24	37.19	37.89	13,461,269	+0.05(+0.13%)
Jul 30, 2009	37.99	38.48	37.21	37.84	16,295,932	+0.67(+1.79%)
Jul 29, 2009	37.98	38.16	36.94	37.17	17,496,388	-1.49(-3.86%)
Jul 28, 2009	39.52	39.52	37.82	38.67	15,533,355	-1.23(-3.07%)
Jul 27, 2009	40.22	40.71	39.52	39.89	10,091,244	-0.72(-1.76%)
Jul 24, 2009	40.72	40.77	39.03	40.61	17,691,450	-0.30(-0.74%)
Jul 23, 2009	39.20	41.21	38.96	40.91	15,240,780	+1.75(+4.47%)
Jul 22, 2009	40.00	40.08	39.05	39.16	14,585,022	-1.20(-2.98%)
Jul 21, 2009	40.67	41.00	39.66	40.36	14,154,608	+0.09(+0.21%)
Jul 20, 2009	40.07	40.59	39.24	40.28	14,286,319	+0.62(+1.55%)
Jul 17, 2009	39.23	39.82	38.85	39.66	13,795,747	+0.38(+0.96%)
Jul 16, 2009	38.52	39.49	38.16	39.29	11,399,373	+0.65(+1.69%)
Jul 15, 2009	37.39	38.80	37.38	38.64	16,570,430	+1.93(+5.27%)
Jul 14, 2009	36.75	37.14	36.34	36.70	10,338,161	+0.59(+1.65%)
Jul 13, 2009	35.63	36.15	34.83	36.11	12,757,271	+0.34(+0.95%)
Jul 10, 2009	35.04	36.01	34.93	35.77	12,442,876	+0.21(+0.58%)
Jul 09, 2009	35.52	36.24	34.90	35.56	15,319,994	+0.27(+0.76%)
Jul 08, 2009	35.00	35.46	34.08	35.29	18,189,410	+0.45(+1.30%)
Jul 07, 2009	36.36	36.55	34.72	34.84	16,451,439	-1.59(-4.37%)
Jul 06, 2009	35.90	36.50	35.66	36.43	16,937,904	-0.78(-2.09%)
Jul 02, 2009	37.50	37.52	36.24	37.21	13,012,891	-1.23(-3.19%)

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.