Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	43.28	43.38	41.85	42.34	11,916,816	-0.58(-1.36%)
Sep 29, 2009	42.95	43.45	42.64	42.93	8,221,075	-0.16(-0.36%)
Sep 28, 2009	42.14	43.19	41.95	43.08	5,136,657	+0.82(+1.95%)
Sep 25, 2009	41.74	42.91	41.56	42.26	10,140,229	+0.23(+0.54%)
Sep 24, 2009	42.87	42.98	41.66	42.03	9,723,533	-0.78(-1.83%)
Sep 23, 2009	43.91	44.03	42.54	42.81	11,162,779	-0.93(-2.13%)
Sep 22, 2009	43.87	43.94	43.34	43.74	8,938,276	+0.55(+1.28%)
Sep 21, 2009	42.96	43.35	42.49	43.19	8,001,718	-0.75(-1.71%)
Sep 18, 2009	44.29	44.66	43.40	43.94	13,472,698	-0.09(-0.21%)
Sep 17, 2009	44.09	44.76	43.40	44.04	13,410,936	+0.56(+1.28%)
Sep 16, 2009	43.38	44.47	43.18	43.48	18,391,180	+0.97(+2.29%)
Sep 15, 2009	42.83	42.98	41.80	42.51	13,685,870	+0.01(+0.03%)
Sep 14, 2009	41.93	42.82	41.56	42.49	12,881,084	-0.41(-0.96%)
Sep 11, 2009	42.49	43.89	42.38	42.91	20,986,594	+1.39(+3.35%)
Sep 10, 2009	40.73	41.56	40.40	41.51	10,763,217	+0.76(+1.87%)
Sep 09, 2009	41.30	41.42	40.39	40.75	10,841,962	-0.53(-1.27%)
Sep 08, 2009	40.45	41.51	40.23	41.28	14,249,015	+1.58(+3.99%)
Sep 04, 2009	38.64	39.81	38.46	39.69	8,755,330	+1.03(+2.66%)
Sep 03, 2009	38.88	39.06	38.40	38.66	9,322,881	+0.26(+0.67%)
Sep 02, 2009	38.51	39.02	38.31	38.41	12,494,194	-0.59(-1.51%)
Sep 01, 2009	39.51	40.34	38.84	39.00	18,952,488	-0.93(-2.33%)
Aug 31, 2009	40.08	40.18	39.45	39.93	11,980,187	-0.82(-2.02%)
Aug 28, 2009	40.86	41.19	40.36	40.75	15,137,815	+0.33(+0.81%)
Aug 27, 2009	40.16	40.71	39.25	40.43	13,198,526	+0.23(+0.57%)
Aug 26, 2009	39.51	40.33	39.38	40.20	11,215,857	+0.32(+0.80%)
Aug 25, 2009	41.16	41.26	39.65	39.88	13,530,452	-0.86(-2.11%)
Aug 24, 2009	40.91	41.42	40.41	40.74	13,125,764	+0.55(+1.38%)
Aug 21, 2009	38.74	40.27	38.38	40.18	18,815,892	+1.96(+5.13%)
Aug 20, 2009	37.88	38.35	37.63	38.22	12,195,064	+0.66(+1.76%)
Aug 19, 2009	36.38	37.80	36.25	37.56	11,975,072	+0.60(+1.61%)
Aug 18, 2009	36.58	37.16	36.23	36.97	9,503,870	+0.64(+1.76%)
Aug 17, 2009	36.95	37.05	35.89	36.33	12,895,474	-1.60(-4.22%)
Aug 14, 2009	39.14	39.18	37.48	37.93	12,530,511	-1.24(-3.17%)
Aug 13, 2009	38.74	39.25	38.09	39.17	9,473,745	+0.89(+2.32%)
Aug 12, 2009	37.61	38.71	37.48	38.28	10,985,926	+0.71(+1.89%)
Aug 11, 2009	37.78	37.94	37.36	37.57	9,524,354	-0.45(-1.18%)
Aug 10, 2009	37.84	38.25	37.51	38.02	8,822,618	+0.18(+0.49%)
Aug 07, 2009	38.62	38.91	37.24	37.83	10,622,332	-0.32(-0.84%)
Aug 06, 2009	38.58	38.69	37.71	38.15	9,146,656	-0.28(-0.74%)
Aug 05, 2009	39.05	39.23	38.27	38.44	12,312,530	-0.64(-1.65%)
Aug 04, 2009	39.32	40.00	38.89	39.08	13,585,085	-0.66(-1.67%)
Aug 03, 2009	38.98	40.09	38.79	39.74	13,844,599	+1.73(+4.56%)
Jul 31, 2009	37.55	38.37	37.31	38.01	13,417,121	+0.05(+0.13%)
Jul 30, 2009	38.11	38.61	37.34	37.96	16,242,487	+0.67(+1.79%)
Jul 29, 2009	38.10	38.28	37.06	37.29	17,439,006	-1.50(-3.86%)
Jul 28, 2009	39.65	39.65	37.94	38.79	15,482,411	-1.23(-3.07%)
Jul 27, 2009	40.36	40.85	39.65	40.02	10,058,149	-0.72(-1.76%)
Jul 24, 2009	40.85	40.90	39.16	40.74	17,633,430	-0.31(-0.74%)
Jul 23, 2009	39.33	41.34	39.09	41.04	15,190,796	+1.75(+4.47%)
Jul 22, 2009	40.13	40.21	39.18	39.29	14,537,188	-1.21(-2.98%)
Jul 21, 2009	40.80	41.14	39.79	40.50	14,108,186	+0.09(+0.21%)
Jul 20, 2009	40.20	40.72	39.37	40.41	14,239,465	+0.62(+1.55%)
Jul 17, 2009	39.36	39.95	38.98	39.79	13,750,502	+0.38(+0.96%)
Jul 16, 2009	38.64	39.62	38.29	39.42	11,361,987	+0.65(+1.69%)
Jul 15, 2009	37.51	38.93	37.50	38.76	16,516,085	+1.94(+5.27%)
Jul 14, 2009	36.87	37.26	36.46	36.82	10,304,256	+0.60(+1.65%)
Jul 13, 2009	35.74	36.27	34.94	36.23	12,715,432	+0.34(+0.95%)
Jul 10, 2009	35.15	36.13	35.04	35.89	12,402,068	+0.21(+0.58%)
Jul 09, 2009	35.64	36.36	35.01	35.68	15,269,750	+0.27(+0.76%)
Jul 08, 2009	35.11	35.57	34.20	35.41	18,129,754	+0.45(+1.30%)
Jul 07, 2009	36.48	36.68	34.84	34.96	16,397,484	-1.60(-4.37%)
Jul 06, 2009	36.02	36.62	35.77	36.55	16,882,352	-0.78(-2.09%)
Jul 02, 2009	37.63	37.64	36.36	37.34	12,970,214	-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.