Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	40.99	41.46	39.96	41.00	1,936,597	+0.18(+0.43%)
Sep 29, 2009	41.28	41.52	40.62	40.82	1,265,947	-0.55(-1.32%)
Sep 28, 2009	41.19	41.70	41.06	41.37	924,496	+0.50(+1.22%)
Sep 25, 2009	41.33	41.61	40.70	40.87	1,359,472	-0.28(-0.67%)
Sep 24, 2009	41.47	41.53	40.72	41.15	1,840,730	-0.23(-0.55%)
Sep 23, 2009	41.53	42.21	41.33	41.38	1,790,546	-0.58(-1.39%)
Sep 22, 2009	41.73	42.19	41.49	41.96	1,462,758	+0.34(+0.82%)
Sep 21, 2009	41.53	41.92	41.25	41.62	1,741,598	-0.05(-0.12%)
Sep 18, 2009	41.97	42.04	41.28	41.67	2,046,642	+0.00(+0.00%)
Sep 17, 2009	41.70	42.34	41.38	41.67	1,793,673	-0.10(-0.24%)
Sep 16, 2009	41.66	41.82	40.93	41.77	2,082,524	+0.30(+0.72%)
Sep 15, 2009	41.59	41.72	41.12	41.47	1,745,208	-0.13(-0.32%)
Sep 14, 2009	41.48	41.83	41.21	41.60	1,593,807	-0.09(-0.20%)
Sep 11, 2009	41.11	41.82	40.96	41.69	2,615,095	+0.94(+2.30%)
Sep 10, 2009	40.10	40.82	39.99	40.75	1,862,609	+0.55(+1.38%)
Sep 09, 2009	40.35	40.64	39.88	40.20	2,026,351	-0.22(-0.54%)
Sep 08, 2009	40.63	40.88	40.24	40.42	1,292,787	-0.11(-0.28%)
Sep 04, 2009	39.81	40.55	39.63	40.53	1,501,215	+0.74(+1.86%)
Sep 03, 2009	39.34	39.79	39.05	39.79	1,301,973	+0.47(+1.19%)
Sep 02, 2009	38.88	39.60	38.88	39.33	1,506,505	+0.18(+0.47%)
Sep 01, 2009	39.57	40.44	39.01	39.14	1,816,649	-0.63(-1.58%)
Aug 31, 2009	40.00	40.18	39.32	39.77	1,599,302	-0.35(-0.88%)
Aug 28, 2009	40.48	40.89	39.84	40.12	1,598,451	-0.20(-0.51%)
Aug 27, 2009	40.46	40.74	39.76	40.33	1,684,623	-0.21(-0.52%)
Aug 26, 2009	40.33	41.11	40.33	40.54	1,830,392	-0.18(-0.43%)
Aug 25, 2009	40.82	41.24	40.41	40.72	1,842,595	+0.09(+0.23%)
Aug 24, 2009	40.65	41.00	40.29	40.63	1,928,378	-0.07(-0.17%)
Aug 21, 2009	39.86	40.86	39.06	40.70	3,411,062	+1.30(+3.30%)
Aug 20, 2009	39.23	39.54	38.88	39.40	2,204,214	+0.09(+0.23%)
Aug 19, 2009	38.22	39.42	38.22	39.30	2,098,888	+0.51(+1.31%)
Aug 18, 2009	38.11	38.92	38.11	38.79	2,121,443	+0.78(+2.05%)
Aug 17, 2009	38.36	38.67	37.70	38.02	2,424,792	-0.70(-1.81%)
Aug 14, 2009	39.07	39.24	38.31	38.72	1,610,902	-0.50(-1.28%)
Aug 13, 2009	39.53	39.69	38.97	39.22	1,675,075	-0.03(-0.07%)
Aug 12, 2009	38.60	39.60	38.21	39.25	2,130,387	+0.61(+1.57%)
Aug 11, 2009	38.28	38.84	38.02	38.64	1,789,548	+0.21(+0.53%)
Aug 10, 2009	38.49	38.71	37.97	38.43	1,565,467	-0.28(-0.73%)
Aug 07, 2009	38.05	38.87	37.85	38.72	1,937,537	+1.25(+3.34%)
Aug 06, 2009	37.80	37.80	37.34	37.47	2,081,449	-0.38(-1.01%)
Aug 05, 2009	38.56	38.57	37.47	37.85	1,973,702	-0.71(-1.83%)
Aug 04, 2009	38.48	38.81	38.21	38.55	2,219,689	-0.18(-0.46%)
Aug 03, 2009	38.54	38.84	38.18	38.73	2,139,696	+0.18(+0.48%)
Jul 31, 2009	38.52	38.88	38.12	38.55	1,993,210	+0.07(+0.18%)
Jul 30, 2009	38.25	38.80	37.94	38.48	2,544,091	+0.78(+2.08%)
Jul 29, 2009	37.71	38.07	37.37	37.69	1,990,863	-0.23(-0.62%)
Jul 28, 2009	37.65	38.05	37.47	37.92	2,348,424	-0.13(-0.33%)
Jul 27, 2009	37.71	38.05	36.80	38.05	3,015,979	-0.10(-0.26%)
Jul 24, 2009	38.28	38.38	37.68	38.15	2,487,340	-0.44(-1.14%)
Jul 23, 2009	37.67	38.77	37.26	38.59	2,735,220	+0.89(+2.36%)
Jul 22, 2009	37.95	38.88	37.49	37.70	5,022,845	+0.65(+1.76%)
Jul 21, 2009	37.71	37.77	36.54	37.05	2,909,379	-0.45(-1.21%)
Jul 20, 2009	37.18	37.61	36.88	37.50	2,078,753	+0.32(+0.86%)
Jul 17, 2009	37.32	37.32	36.62	37.18	1,843,895	+0.04(+0.11%)
Jul 16, 2009	35.59	37.37	35.59	37.14	2,595,653	+1.00(+2.78%)
Jul 15, 2009	36.53	36.74	35.90	36.14	3,340,056	-0.04(-0.10%)
Jul 14, 2009	35.80	36.24	35.49	36.17	1,858,161	+0.42(+1.17%)
Jul 13, 2009	35.28	35.89	34.91	35.75	2,891,484	-0.20(-0.55%)
Jul 10, 2009	35.27	36.17	35.27	35.95	1,302,503	+0.49(+1.38%)
Jul 09, 2009	35.50	35.73	35.11	35.46	1,340,476	+0.05(+0.14%)
Jul 08, 2009	35.56	35.61	34.68	35.42	2,243,069	+0.01(+0.02%)
Jul 07, 2009	36.28	36.32	35.30	35.41	2,115,487	-1.03(-2.83%)
Jul 06, 2009	35.97	36.49	35.70	36.44	1,650,849	+0.53(+1.48%)
Jul 02, 2009	37.08	37.20	35.91	35.91	1,685,631	-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.