Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	42.73	42.76	41.56	42.08	1,711,675	-0.28(-0.67%)
Sep 29, 2009	42.43	42.98	42.19	42.36	2,245,343	+0.05(+0.11%)
Sep 28, 2009	41.55	42.62	41.45	42.31	1,461,494	+0.89(+2.15%)
Sep 25, 2009	41.65	41.91	41.22	41.42	1,319,609	-0.61(-1.46%)
Sep 24, 2009	43.23	43.25	41.71	42.04	1,697,161	-0.94(-2.20%)
Sep 23, 2009	44.10	44.13	42.95	42.98	3,795,339	-1.03(-2.34%)
Sep 22, 2009	43.85	44.18	43.66	44.01	1,636,899	+0.79(+1.83%)
Sep 21, 2009	42.82	43.35	42.39	43.22	1,390,061	-0.29(-0.67%)
Sep 18, 2009	43.75	43.84	43.11	43.51	1,259,708	-0.11(-0.26%)
Sep 17, 2009	43.91	44.40	43.21	43.62	1,795,734	+0.02(+0.05%)
Sep 16, 2009	43.62	44.11	43.29	43.60	1,952,917	+0.59(+1.37%)
Sep 15, 2009	42.06	43.14	41.97	43.01	3,410,371	+1.04(+2.48%)
Sep 14, 2009	40.74	41.97	40.57	41.97	1,779,394	+0.67(+1.61%)
Sep 11, 2009	41.48	41.84	40.90	41.30	2,623,632	+0.20(+0.48%)
Sep 10, 2009	40.42	41.22	39.87	41.11	2,987,684	+0.70(+1.74%)
Sep 09, 2009	40.19	40.65	39.96	40.40	795,685	+0.21(+0.53%)
Sep 08, 2009	40.23	40.45	39.93	40.19	1,367,344	+0.76(+1.92%)
Sep 04, 2009	38.77	39.43	38.36	39.43	949,727	+0.64(+1.66%)
Sep 03, 2009	38.54	38.85	38.04	38.79	1,396,312	+0.80(+2.10%)
Sep 02, 2009	37.54	38.17	37.29	37.99	3,193,460	+0.34(+0.92%)
Sep 01, 2009	38.47	39.31	37.61	37.65	3,625,587	-1.09(-2.81%)
Aug 31, 2009	38.89	38.90	38.47	38.73	1,627,287	-0.77(-1.94%)
Aug 28, 2009	39.77	39.82	39.07	39.50	1,207,258	+0.39(+1.00%)
Aug 27, 2009	39.12	39.39	38.14	39.11	3,806,949	+0.06(+0.16%)
Aug 26, 2009	39.17	39.54	38.74	39.05	2,620,878	-0.19(-0.49%)
Aug 25, 2009	39.96	40.26	39.15	39.24	1,639,176	-0.39(-0.99%)
Aug 24, 2009	40.29	40.49	39.51	39.63	2,275,883	-0.25(-0.63%)
Aug 21, 2009	39.21	39.88	39.17	39.88	2,360,124	+1.09(+2.80%)
Aug 20, 2009	38.58	38.98	38.49	38.79	3,174,339	+0.26(+0.68%)
Aug 19, 2009	37.36	38.84	37.24	38.53	4,058,113	+0.34(+0.88%)
Aug 18, 2009	37.65	38.27	37.63	38.20	1,824,254	+0.78(+2.09%)
Aug 17, 2009	37.87	38.14	37.22	37.42	2,247,492	-1.84(-4.70%)
Aug 14, 2009	40.26	40.26	38.87	39.26	6,134,126	-0.93(-2.30%)
Aug 13, 2009	39.67	40.23	39.41	40.19	5,080,278	+1.06(+2.72%)
Aug 12, 2009	38.50	39.57	38.38	39.12	1,425,695	+0.44(+1.15%)
Aug 11, 2009	38.55	38.81	38.22	38.68	2,238,376	-0.19(-0.49%)
Aug 10, 2009	39.35	39.35	38.57	38.87	4,132,430	-0.73(-1.86%)
Aug 07, 2009	39.73	39.85	38.82	39.60	3,513,483	+0.47(+1.19%)
Aug 06, 2009	39.63	39.92	38.76	39.14	1,327,352	-0.28(-0.70%)
Aug 05, 2009	39.28	39.60	38.67	39.41	1,292,616	+0.43(+1.10%)
Aug 04, 2009	38.74	39.57	38.61	38.98	1,808,276	-0.10(-0.26%)
Aug 03, 2009	38.42	39.21	38.29	39.08	2,319,978	+1.47(+3.91%)
Jul 31, 2009	36.98	37.94	36.85	37.61	2,020,412	+0.70(+1.89%)
Jul 30, 2009	36.56	37.42	36.53	36.92	2,224,968	+1.01(+2.81%)
Jul 29, 2009	36.27	36.30	35.63	35.91	2,996,439	-0.94(-2.56%)
Jul 28, 2009	36.67	37.06	36.14	36.85	2,344,862	-0.25(-0.68%)
Jul 27, 2009	37.23	37.53	36.77	37.10	2,348,480	+0.00(+0.00%)
Jul 24, 2009	36.46	37.10	36.26	37.10	3,225,617	+0.46(+1.25%)
Jul 23, 2009	35.56	36.86	35.39	36.64	3,593,374	+1.11(+3.12%)
Jul 22, 2009	34.97	35.72	34.88	35.53	3,174,107	+0.05(+0.15%)
Jul 21, 2009	35.79	36.11	34.61	35.48	5,030,394	-0.01(-0.02%)
Jul 20, 2009	35.17	35.55	34.79	35.49	6,419,071	+0.87(+2.52%)
Jul 17, 2009	34.45	34.94	34.08	34.61	2,431,359	+0.25(+0.74%)
Jul 16, 2009	33.47	34.58	33.47	34.36	3,060,624	+0.84(+2.51%)
Jul 15, 2009	32.88	33.63	32.82	33.52	3,062,342	+1.42(+4.44%)
Jul 14, 2009	32.12	32.40	31.67	32.10	1,943,015	+0.24(+0.74%)
Jul 13, 2009	30.87	31.87	30.86	31.86	2,201,839	+0.85(+2.74%)
Jul 10, 2009	30.76	31.31	30.40	31.01	1,821,408	-0.17(-0.54%)
Jul 09, 2009	31.38	31.58	30.92	31.18	2,873,939	+0.39(+1.27%)
Jul 08, 2009	30.94	31.47	30.11	30.79	4,089,488	-0.11(-0.35%)
Jul 07, 2009	31.72	31.80	30.83	30.89	1,607,352	-0.81(-2.56%)
Jul 06, 2009	31.80	31.80	31.03	31.71	2,720,066	-0.74(-2.29%)
Jul 02, 2009	32.65	32.78	32.30	32.45	1,415,720	-0.81(-2.44%)

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.