Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	41.85	42.32	40.80	41.85	1,897,083	+0.18(+0.43%)
Sep 29, 2009	42.14	42.38	41.46	41.67	1,240,117	-0.56(-1.32%)
Sep 28, 2009	42.05	42.57	41.92	42.23	905,632	+0.51(+1.22%)
Sep 25, 2009	42.19	42.48	41.54	41.72	1,331,734	-0.28(-0.67%)
Sep 24, 2009	42.33	42.40	41.57	42.01	1,803,172	-0.23(-0.55%)
Sep 23, 2009	42.40	43.09	42.19	42.24	1,754,012	-0.59(-1.39%)
Sep 22, 2009	42.60	43.07	42.35	42.83	1,432,912	+0.35(+0.82%)
Sep 21, 2009	42.39	42.80	42.11	42.49	1,706,062	-0.05(-0.12%)
Sep 18, 2009	42.85	42.91	42.14	42.54	2,004,883	+0.00(+0.00%)
Sep 17, 2009	42.57	43.22	42.25	42.54	1,757,075	-0.10(-0.24%)
Sep 16, 2009	42.53	42.70	41.78	42.64	2,040,032	+0.30(+0.72%)
Sep 15, 2009	42.46	42.59	41.98	42.33	1,709,598	-0.14(-0.32%)
Sep 14, 2009	42.35	42.70	42.07	42.47	1,561,287	-0.09(-0.20%)
Sep 11, 2009	41.97	42.70	41.81	42.56	2,561,736	+0.96(+2.30%)
Sep 10, 2009	40.93	41.67	40.82	41.60	1,824,605	+0.57(+1.38%)
Sep 09, 2009	41.20	41.49	40.71	41.04	1,985,006	-0.22(-0.54%)
Sep 08, 2009	41.48	41.73	41.08	41.26	1,266,409	-0.12(-0.28%)
Sep 04, 2009	40.64	41.39	40.46	41.38	1,470,584	+0.75(+1.86%)
Sep 03, 2009	40.16	40.62	39.86	40.62	1,275,408	+0.48(+1.19%)
Sep 02, 2009	39.69	40.42	39.69	40.14	1,475,766	+0.01(+0.04%)
Sep 01, 2009	40.57	41.46	39.99	40.13	1,771,869	-0.65(-1.58%)
Aug 31, 2009	41.01	41.20	40.31	40.77	1,559,880	-0.36(-0.88%)
Aug 28, 2009	41.50	41.93	40.85	41.14	1,559,049	-0.21(-0.51%)
Aug 27, 2009	41.49	41.77	40.77	41.35	1,643,098	-0.22(-0.52%)
Aug 26, 2009	41.35	42.14	41.35	41.56	1,785,273	-0.18(-0.43%)
Aug 25, 2009	41.85	42.28	41.43	41.75	1,797,175	+0.09(+0.23%)
Aug 24, 2009	41.67	42.04	41.31	41.65	1,880,844	-0.07(-0.17%)
Aug 21, 2009	40.87	41.89	40.05	41.72	3,326,981	+1.33(+3.30%)
Aug 20, 2009	40.22	40.54	39.86	40.39	2,149,881	+0.09(+0.23%)
Aug 19, 2009	39.19	40.41	39.19	40.30	2,047,150	+0.52(+1.31%)
Aug 18, 2009	39.07	39.91	39.07	39.77	2,069,150	+0.80(+2.05%)
Aug 17, 2009	39.33	39.64	38.65	38.98	2,365,022	-0.72(-1.81%)
Aug 14, 2009	40.06	40.23	39.27	39.70	1,571,194	-0.51(-1.28%)
Aug 13, 2009	40.53	40.69	39.96	40.21	1,633,784	-0.03(-0.07%)
Aug 12, 2009	39.58	40.60	39.18	40.24	2,077,874	+0.62(+1.57%)
Aug 11, 2009	39.25	39.83	38.98	39.62	1,745,437	+0.21(+0.53%)
Aug 10, 2009	39.46	39.69	38.93	39.41	1,526,879	-0.29(-0.73%)
Aug 07, 2009	39.01	39.85	38.80	39.70	1,889,777	+1.28(+3.34%)
Aug 06, 2009	38.76	38.76	38.28	38.41	2,030,142	-0.39(-1.01%)
Aug 05, 2009	39.54	39.54	38.41	38.80	1,925,051	-0.72(-1.83%)
Aug 04, 2009	39.45	39.79	39.17	39.53	2,164,974	-0.18(-0.46%)
Aug 03, 2009	39.51	39.83	39.14	39.71	2,086,953	+0.19(+0.48%)
Jul 31, 2009	39.49	39.86	39.09	39.52	1,944,078	+0.07(+0.18%)
Jul 30, 2009	39.22	39.78	38.90	39.45	2,481,380	+0.80(+2.08%)
Jul 29, 2009	38.67	39.03	38.32	38.64	1,941,789	-0.24(-0.61%)
Jul 28, 2009	38.60	39.01	38.42	38.88	2,290,536	-0.13(-0.33%)
Jul 27, 2009	38.67	39.01	37.73	39.01	2,941,636	-0.10(-0.26%)
Jul 24, 2009	39.25	39.35	38.64	39.12	2,426,028	-0.45(-1.14%)
Jul 23, 2009	38.62	39.75	38.20	39.56	2,667,798	+0.91(+2.36%)
Jul 22, 2009	38.91	39.86	38.43	38.65	4,899,033	+0.67(+1.76%)
Jul 21, 2009	38.66	38.72	37.46	37.98	2,837,664	-0.46(-1.21%)
Jul 20, 2009	38.12	38.56	37.81	38.45	2,027,512	+0.33(+0.86%)
Jul 17, 2009	38.26	38.26	37.54	38.12	1,798,443	+0.04(+0.11%)
Jul 16, 2009	36.48	38.31	36.48	38.08	2,531,671	+1.03(+2.78%)
Jul 15, 2009	37.45	37.67	36.81	37.05	3,257,725	-0.04(-0.10%)
Jul 14, 2009	36.71	37.15	36.38	37.09	1,812,358	+0.43(+1.17%)
Jul 13, 2009	36.17	36.80	35.80	36.66	2,820,210	-0.20(-0.55%)
Jul 10, 2009	36.16	37.09	36.16	36.86	1,270,396	+0.50(+1.38%)
Jul 09, 2009	36.40	36.63	36.00	36.36	1,307,433	+0.05(+0.14%)
Jul 08, 2009	36.46	36.51	35.56	36.31	2,187,778	+0.01(+0.02%)
Jul 07, 2009	37.19	37.24	36.19	36.30	2,063,341	-1.06(-2.83%)
Jul 06, 2009	36.88	37.41	36.60	37.36	1,610,156	+0.54(+1.48%)
Jul 02, 2009	38.01	38.14	36.82	36.82	1,644,080	-1.38(-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.