Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	42.01	43.05	41.55	42.50	2,798,740	+0.40(+0.95%)
Sep 29, 2009	41.45	42.68	41.43	42.10	1,556,013	+0.82(+1.99%)
Sep 28, 2009	40.96	41.67	40.48	41.28	914,825	+0.62(+1.52%)
Sep 25, 2009	40.46	41.00	40.27	40.66	1,321,183	+0.30(+0.74%)
Sep 24, 2009	39.89	40.41	39.01	40.36	2,383,461	+0.34(+0.85%)
Sep 23, 2009	40.64	40.64	39.61	40.02	3,459,942	-0.26(-0.65%)
Sep 22, 2009	41.07	41.15	39.68	40.28	1,833,825	-0.95(-2.30%)
Sep 21, 2009	41.11	41.52	40.50	41.23	1,148,780	+0.01(+0.02%)
Sep 18, 2009	40.50	41.55	40.02	41.22	2,375,368	+0.87(+2.16%)
Sep 17, 2009	38.11	40.69	37.90	40.35	3,224,639	+2.24(+5.88%)
Sep 16, 2009	37.30	38.14	37.24	38.11	1,554,924	+0.82(+2.20%)
Sep 15, 2009	37.16	37.57	36.54	37.29	1,219,229	+0.00(+0.00%)
Sep 14, 2009	37.35	37.73	37.18	37.29	1,294,825	-0.22(-0.59%)
Sep 11, 2009	38.30	38.35	37.31	37.51	1,206,268	-0.64(-1.68%)
Sep 10, 2009	38.54	38.66	37.93	38.15	1,913,178	-0.56(-1.45%)
Sep 09, 2009	37.49	38.79	37.36	38.71	1,728,710	+1.43(+3.84%)
Sep 08, 2009	36.00	37.38	35.90	37.28	1,785,893	+1.32(+3.67%)
Sep 04, 2009	35.28	35.96	35.22	35.96	866,708	+0.57(+1.61%)
Sep 03, 2009	35.60	35.73	35.01	35.39	840,633	+0.06(+0.17%)
Sep 02, 2009	35.43	35.59	35.00	35.33	1,777,494	-0.36(-1.01%)
Sep 01, 2009	35.09	36.43	35.09	35.69	1,344,510	+0.42(+1.19%)
Aug 31, 2009	34.96	35.49	34.76	35.27	1,213,654	+0.02(+0.06%)
Aug 28, 2009	35.39	35.39	34.60	35.25	794,941	+0.19(+0.54%)
Aug 27, 2009	35.21	35.33	34.43	35.06	979,784	-0.18(-0.51%)
Aug 26, 2009	35.02	35.67	34.99	35.24	862,235	+0.10(+0.28%)
Aug 25, 2009	35.35	35.80	34.98	35.14	1,145,532	-0.14(-0.40%)
Aug 24, 2009	35.50	35.55	35.02	35.28	707,056	-0.28(-0.79%)
Aug 21, 2009	35.32	36.09	35.00	35.56	1,422,993	-0.22(-0.61%)
Aug 20, 2009	35.34	36.00	35.21	35.78	416,365	+0.06(+0.17%)
Aug 19, 2009	35.00	35.86	34.82	35.72	615,250	+0.44(+1.25%)
Aug 18, 2009	35.53	35.76	35.16	35.28	1,031,363	-0.24(-0.68%)
Aug 17, 2009	35.85	36.17	35.36	35.52	1,253,234	-0.83(-2.28%)
Aug 14, 2009	37.01	37.03	35.88	36.35	1,128,336	-0.79(-2.13%)
Aug 13, 2009	36.34	37.19	35.95	37.14	1,333,082	+0.77(+2.12%)
Aug 12, 2009	35.58	36.86	35.50	36.37	926,358	+0.65(+1.82%)
Aug 11, 2009	36.00	36.22	35.38	35.72	681,724	-0.39(-1.08%)
Aug 10, 2009	36.13	36.56	35.88	36.11	626,974	-0.50(-1.37%)
Aug 07, 2009	37.06	37.16	36.20	36.61	1,004,187	+0.51(+1.41%)
Aug 06, 2009	36.74	36.74	35.52	36.10	900,712	-0.72(-1.96%)
Aug 05, 2009	37.16	37.20	36.47	36.82	648,571	-0.66(-1.76%)
Aug 04, 2009	36.57	37.50	36.57	37.48	1,124,056	+0.42(+1.13%)
Aug 03, 2009	36.23	37.11	36.02	37.06	1,096,442	+0.92(+2.55%)
Jul 31, 2009	36.62	36.86	36.00	36.14	745,400	-0.42(-1.15%)
Jul 30, 2009	37.25	37.40	36.41	36.56	928,090	-0.43(-1.16%)
Jul 29, 2009	35.85	37.15	35.79	36.99	2,186,003	+0.33(+0.90%)
Jul 28, 2009	35.71	36.86	35.55	36.66	2,300,550	+0.66(+1.83%)
Jul 27, 2009	35.76	36.10	35.01	36.00	1,186,745	+0.48(+1.35%)
Jul 24, 2009	34.79	35.71	34.79	35.52	1,023,196	+0.37(+1.05%)
Jul 23, 2009	35.19	36.28	35.09	35.15	1,849,894	-0.23(-0.65%)
Jul 22, 2009	35.50	36.24	34.88	35.38	6,259,880	+2.44(+7.41%)
Jul 21, 2009	32.04	33.01	31.86	32.94	3,104,326	+0.90(+2.81%)
Jul 20, 2009	31.85	32.24	31.60	32.04	2,088,550	+0.17(+0.53%)
Jul 17, 2009	32.00	32.50	31.70	31.87	1,738,408	-0.38(-1.18%)
Jul 16, 2009	32.10	32.55	31.83	32.25	1,479,576	+0.16(+0.50%)
Jul 15, 2009	32.10	32.22	31.65	32.09	1,838,231	+0.14(+0.44%)
Jul 14, 2009	31.78	32.37	31.73	31.95	1,601,623	+0.00(+0.00%)
Jul 13, 2009	31.75	32.17	31.46	31.95	1,667,278	-0.20(-0.62%)
Jul 10, 2009	32.43	32.73	32.04	32.15	2,572,857	-0.35(-1.08%)
Jul 09, 2009	32.46	32.62	31.86	32.50	3,387,199	+1.40(+4.50%)
Jul 08, 2009	31.50	31.95	30.73	31.10	2,981,771	-0.52(-1.64%)
Jul 07, 2009	32.96	33.15	31.56	31.62	2,745,329	-1.32(-4.01%)
Jul 06, 2009	32.75	33.30	32.33	32.94	3,808,267	-0.52(-1.55%)
Jul 02, 2009	32.86	34.29	32.50	33.46	10,742,273	-4.68(-12.27%)

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.