Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	42.57	43.35	42.27	43.19	516,303	+0.60(+1.42%)
Sep 29, 2009	42.63	42.74	42.30	42.59	101,357	+0.42(+1.00%)
Sep 28, 2009	42.03	42.50	41.86	42.17	101,650	-0.02(-0.06%)
Sep 25, 2009	42.30	42.37	41.78	42.19	85,643	-0.02(-0.06%)
Sep 24, 2009	42.80	42.82	41.77	42.21	182,673	-0.73(-1.71%)
Sep 23, 2009	42.86	43.38	42.75	42.95	165,441	-0.40(-0.92%)
Sep 22, 2009	43.39	43.39	42.92	43.35	579,688	+0.66(+1.55%)
Sep 21, 2009	42.65	42.74	42.26	42.69	206,222	-0.09(-0.21%)
Sep 18, 2009	43.44	43.44	42.78	42.78	264,806	-0.40(-0.92%)
Sep 17, 2009	43.27	43.47	42.87	43.18	367,850	-0.34(-0.79%)
Sep 16, 2009	42.83	43.52	42.73	43.52	562,410	+1.00(+2.36%)
Sep 15, 2009	42.20	42.52	41.91	42.52	2,466,236	+0.40(+0.95%)
Sep 14, 2009	41.82	42.17	41.56	42.12	796,281	-0.04(-0.10%)
Sep 11, 2009	42.52	42.52	42.02	42.16	1,401,257	-0.24(-0.58%)
Sep 10, 2009	42.05	42.40	41.63	42.40	915,824	+0.47(+1.13%)
Sep 09, 2009	41.91	42.02	41.51	41.93	152,217	+0.18(+0.43%)
Sep 08, 2009	41.88	43.19	41.29	41.75	154,328	+0.93(+2.28%)
Sep 04, 2009	40.56	40.82	40.25	40.82	54,496	+0.72(+1.79%)
Sep 03, 2009	39.86	40.10	39.46	40.10	66,691	+0.98(+2.50%)
Sep 02, 2009	38.76	39.37	38.76	39.13	143,968	+0.48(+1.24%)
Sep 01, 2009	39.24	39.92	38.57	38.65	141,258	-0.67(-1.70%)
Aug 31, 2009	39.30	39.31	38.96	39.31	138,756	-0.66(-1.65%)
Aug 28, 2009	40.34	40.34	39.69	39.97	102,270	-0.20(-0.49%)
Aug 27, 2009	40.02	40.17	39.46	40.17	130,876	-0.08(-0.20%)
Aug 26, 2009	40.28	40.34	39.72	40.25	306,498	-0.15(-0.38%)
Aug 25, 2009	40.57	40.67	40.20	40.41	122,599	-0.02(-0.04%)
Aug 24, 2009	40.46	40.60	40.19	40.42	185,096	+0.32(+0.79%)
Aug 21, 2009	40.11	40.12	39.71	40.10	148,994	+0.34(+0.86%)
Aug 20, 2009	39.09	39.78	38.89	39.76	157,203	+0.59(+1.52%)
Aug 19, 2009	38.43	39.18	38.43	39.17	218,218	-0.18(-0.46%)
Aug 18, 2009	39.10	39.35	38.88	39.35	190,383	+0.82(+2.14%)
Aug 17, 2009	38.86	39.09	34.23	38.52	1,020,959	-1.82(-4.52%)
Aug 14, 2009	40.98	40.98	39.89	40.35	261,384	-0.47(-1.16%)
Aug 13, 2009	40.91	40.94	40.25	40.82	278,683	+0.49(+1.21%)
Aug 12, 2009	40.08	40.74	39.51	40.33	208,553	+0.50(+1.25%)
Aug 11, 2009	41.06	41.06	39.68	39.84	69,311	-0.66(-1.63%)
Aug 10, 2009	40.83	40.83	40.23	40.50	152,794	-0.45(-1.09%)
Aug 07, 2009	41.14	41.14	40.56	40.94	829,687	+0.23(+0.56%)
Aug 06, 2009	41.23	41.23	40.32	40.72	684,154	-0.16(-0.40%)
Aug 05, 2009	41.14	41.14	40.47	40.88	220,599	-0.68(-1.64%)
Aug 04, 2009	41.54	41.84	41.29	41.56	341,810	-0.48(-1.13%)
Aug 03, 2009	41.76	42.11	41.59	42.04	245,421	+1.13(+2.77%)
Jul 31, 2009	40.80	41.09	40.58	40.90	185,324	+0.41(+1.01%)
Jul 30, 2009	40.58	41.02	40.47	40.50	486,673	+0.84(+2.12%)
Jul 29, 2009	39.92	39.92	39.37	39.66	149,631	-0.75(-1.85%)
Jul 28, 2009	40.13	40.49	39.93	40.41	326,724	+0.14(+0.34%)
Jul 27, 2009	40.06	40.49	39.84	40.27	246,081	+0.33(+0.82%)
Jul 24, 2009	40.19	40.19	39.31	39.94	313,196	-0.19(-0.47%)
Jul 23, 2009	39.25	40.22	39.22	40.13	228,546	+1.17(+3.01%)
Jul 22, 2009	38.61	39.91	38.45	38.96	237,895	-0.07(-0.19%)
Jul 21, 2009	39.12	39.12	38.47	39.03	764,690	-2.64(-6.33%)
Jul 20, 2009	38.76	41.67	38.74	41.67	225,558	+3.74(+9.86%)
Jul 17, 2009	38.13	38.13	37.42	37.93	81,493	+0.36(+0.95%)
Jul 16, 2009	37.13	37.60	36.91	37.57	173,553	+0.08(+0.22%)
Jul 15, 2009	36.83	37.49	36.63	37.49	173,299	+1.65(+4.61%)
Jul 14, 2009	35.51	35.84	35.38	35.84	175,077	+0.42(+1.17%)
Jul 13, 2009	34.87	35.42	34.45	35.42	623,466	-0.11(-0.30%)
Jul 10, 2009	35.23	35.54	35.15	35.53	1,051,256	+0.01(+0.02%)
Jul 09, 2009	35.29	35.71	35.20	35.52	194,922	+0.94(+2.71%)
Jul 08, 2009	35.27	35.27	34.22	34.58	175,109	-0.27(-0.77%)
Jul 07, 2009	35.43	35.62	34.81	34.85	146,078	-1.07(-2.97%)
Jul 06, 2009	35.59	35.92	35.18	35.92	187,614	+0.33(+0.94%)
Jul 02, 2009	35.93	36.01	35.35	35.58	261,682	-1.05(-2.87%)

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.