Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	40.80	41.09	39.45	39.96	2,882,661	-0.82(-2.02%)
Sep 29, 2009	40.75	41.39	40.66	40.79	1,823,323	+0.07(+0.17%)
Sep 28, 2009	40.33	40.98	40.19	40.72	1,749,289	+0.48(+1.19%)
Sep 25, 2009	41.01	41.01	39.38	40.24	2,196,752	-0.03(-0.08%)
Sep 24, 2009	40.88	41.24	40.12	40.27	1,750,093	-0.63(-1.55%)
Sep 23, 2009	41.56	41.63	40.86	40.90	1,076,338	-0.48(-1.16%)
Sep 22, 2009	42.04	42.08	41.11	41.38	2,224,514	-0.34(-0.81%)
Sep 21, 2009	42.18	42.37	41.59	41.72	1,279,308	-0.82(-1.92%)
Sep 18, 2009	42.63	42.84	42.19	42.54	1,676,399	+0.25(+0.58%)
Sep 17, 2009	42.29	43.09	42.01	42.29	2,140,545	+0.35(+0.85%)
Sep 16, 2009	41.99	42.66	41.49	41.94	2,637,184	+0.30(+0.72%)
Sep 15, 2009	40.59	41.93	40.43	41.64	3,238,773	+1.06(+2.60%)
Sep 14, 2009	38.28	40.69	38.28	40.58	3,834,012	+1.88(+4.86%)
Sep 11, 2009	37.68	38.91	37.62	38.70	3,210,937	+1.15(+3.06%)
Sep 10, 2009	37.19	37.55	36.72	37.55	1,379,218	+0.28(+0.74%)
Sep 09, 2009	36.93	37.43	35.99	37.27	2,416,750	+0.20(+0.54%)
Sep 08, 2009	37.58	37.94	37.00	37.07	2,667,774	-0.18(-0.48%)
Sep 04, 2009	36.75	37.42	36.75	37.25	1,561,551	+0.51(+1.38%)
Sep 03, 2009	36.39	36.92	36.15	36.74	2,381,585	+0.22(+0.61%)
Sep 02, 2009	36.80	37.05	36.44	36.52	1,226,171	-0.43(-1.17%)
Sep 01, 2009	37.31	38.81	36.87	36.95	2,419,960	-0.56(-1.50%)
Aug 31, 2009	37.59	37.60	36.81	37.51	1,315,918	-0.54(-1.42%)
Aug 28, 2009	38.65	38.84	37.82	38.05	1,416,673	-0.25(-0.64%)
Aug 27, 2009	38.48	38.77	37.76	38.30	1,309,641	-0.08(-0.20%)
Aug 26, 2009	38.86	38.86	38.11	38.38	1,435,273	-0.42(-1.09%)
Aug 25, 2009	38.68	39.35	38.30	38.80	1,992,440	+0.45(+1.19%)
Aug 24, 2009	38.23	38.93	38.13	38.34	1,398,322	+0.19(+0.51%)
Aug 21, 2009	37.75	38.48	37.50	38.15	2,429,570	+0.68(+1.81%)
Aug 20, 2009	37.16	37.70	37.13	37.47	1,286,265	+0.18(+0.48%)
Aug 19, 2009	36.88	37.53	36.57	37.30	951,579	+0.01(+0.02%)
Aug 18, 2009	36.50	37.40	36.40	37.29	1,425,495	+0.98(+2.70%)
Aug 17, 2009	36.84	37.20	36.11	36.31	1,068,204	-1.36(-3.62%)
Aug 14, 2009	38.52	38.57	37.36	37.67	1,139,931	-0.76(-1.99%)
Aug 13, 2009	38.55	38.71	37.77	38.44	1,627,870	+0.31(+0.81%)
Aug 12, 2009	36.84	38.50	36.81	38.13	2,435,962	+1.43(+3.89%)
Aug 11, 2009	37.04	37.18	36.34	36.70	1,864,079	-0.52(-1.39%)
Aug 10, 2009	37.57	37.98	36.77	37.22	2,568,742	-0.36(-0.96%)
Aug 07, 2009	36.76	37.64	36.32	37.58	2,662,789	+1.45(+4.01%)
Aug 06, 2009	36.19	36.41	35.69	36.13	1,593,650	+0.18(+0.49%)
Aug 05, 2009	36.89	37.08	35.69	35.95	1,967,004	-0.68(-1.85%)
Aug 04, 2009	36.00	37.14	36.00	36.63	2,191,073	+0.56(+1.56%)
Aug 03, 2009	34.48	36.19	34.32	36.07	4,030,646	+1.94(+5.67%)
Jul 31, 2009	35.23	35.65	34.05	34.14	3,668,480	-1.09(-3.11%)
Jul 30, 2009	35.30	36.89	34.70	35.23	5,224,697	-0.99(-2.72%)
Jul 29, 2009	36.36	36.54	35.77	36.22	1,799,272	-0.44(-1.20%)
Jul 28, 2009	36.69	36.97	36.13	36.66	1,287,886	-0.23(-0.63%)
Jul 27, 2009	36.91	37.11	36.46	36.89	1,715,016	-0.06(-0.17%)
Jul 24, 2009	36.71	37.09	36.14	36.95	3,853	-0.05(-0.15%)
Jul 23, 2009	36.32	37.04	35.99	37.00	2,270,360	+0.72(+1.98%)
Jul 22, 2009	36.11	36.90	35.49	36.29	2,045,988	+0.26(+0.73%)
Jul 21, 2009	36.02	36.93	35.20	36.02	3,335,800	+0.64(+1.81%)
Jul 20, 2009	34.72	35.91	34.27	35.38	2,741,911	+1.10(+3.22%)
Jul 17, 2009	34.29	34.76	34.08	34.28	1,588,585	-0.15(-0.43%)
Jul 16, 2009	33.76	34.58	33.50	34.43	2,054,566	+0.61(+1.80%)
Jul 15, 2009	32.88	33.95	32.69	33.82	2,611,432	+1.38(+4.25%)
Jul 14, 2009	32.20	32.46	31.91	32.44	2,706,796	+0.35(+1.11%)
Jul 13, 2009	31.50	32.09	31.46	32.08	1,817,299	+0.72(+2.31%)
Jul 10, 2009	30.70	31.63	30.64	31.36	2,881,223	+0.37(+1.19%)
Jul 09, 2009	31.20	31.48	30.47	30.99	2,688,905	-0.05(-0.15%)
Jul 08, 2009	30.73	31.31	30.51	31.04	3,619,890	+0.22(+0.70%)
Jul 07, 2009	31.74	32.05	30.80	30.82	2,005,175	-0.93(-2.94%)
Jul 06, 2009	31.61	31.85	31.37	31.75	2,372,114	-0.32(-0.99%)
Jul 02, 2009	32.54	32.58	31.86	32.07	2,001,262	-0.97(-2.94%)

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.