Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	41.93	42.19	41.83	41.92	190,010	-0.14(-0.32%)
Sep 29, 2009	41.92	42.07	41.86	42.06	179,458	-0.01(-0.01%)
Sep 28, 2009	41.95	42.10	41.80	42.06	160,583	+0.23(+0.55%)
Sep 25, 2009	41.70	41.85	41.50	41.83	135,430	+0.35(+0.83%)
Sep 24, 2009	41.39	41.62	41.13	41.49	141,943	+0.15(+0.36%)
Sep 23, 2009	41.35	41.49	41.11	41.34	65,560	-0.03(-0.08%)
Sep 22, 2009	41.21	41.41	41.03	41.37	28,513	+0.16(+0.40%)
Sep 21, 2009	41.19	41.36	41.05	41.21	25,791	-0.01(-0.03%)
Sep 18, 2009	41.26	41.41	41.11	41.22	34,827	-0.28(-0.68%)
Sep 17, 2009	41.18	41.50	41.02	41.50	44,443	+0.41(+1.01%)
Sep 16, 2009	41.10	41.27	40.89	41.09	39,953	+0.11(+0.27%)
Sep 15, 2009	40.98	41.10	40.82	40.98	38,344	-0.07(-0.18%)
Sep 14, 2009	41.20	41.39	41.05	41.05	63,697	-0.40(-0.96%)
Sep 11, 2009	41.43	41.67	41.29	41.45	132,140	+0.26(+0.64%)
Sep 10, 2009	40.77	41.28	40.65	41.19	98,912	+0.64(+1.57%)
Sep 09, 2009	40.36	40.55	40.21	40.55	53,681	+0.05(+0.13%)
Sep 08, 2009	40.50	40.72	40.39	40.50	79,850	-0.07(-0.17%)
Sep 04, 2009	40.90	40.90	40.51	40.56	77,858	-0.38(-0.94%)
Sep 03, 2009	41.08	41.14	40.92	40.95	20,575	-0.27(-0.65%)
Sep 02, 2009	40.90	41.25	40.76	41.21	55,420	+0.63(+1.56%)
Sep 01, 2009	40.75	40.86	40.34	40.58	57,242	-0.39(-0.95%)
Aug 31, 2009	40.90	41.05	40.71	40.97	47,869	+0.06(+0.14%)
Aug 28, 2009	40.64	40.91	40.61	40.91	32,381	+0.22(+0.54%)
Aug 27, 2009	40.90	40.90	40.63	40.69	19,166	-0.25(-0.60%)
Aug 26, 2009	41.01	41.01	40.62	40.94	41,082	+0.01(+0.03%)
Aug 25, 2009	40.65	40.94	40.54	40.92	26,729	+0.48(+1.19%)
Aug 24, 2009	40.04	40.46	39.92	40.44	73,399	+0.37(+0.91%)
Aug 21, 2009	40.60	40.60	40.08	40.08	43,164	-0.52(-1.29%)
Aug 20, 2009	40.61	40.62	40.33	40.60	33,500	+0.15(+0.36%)
Aug 19, 2009	40.39	40.62	40.23	40.45	40,337	+0.15(+0.36%)
Aug 18, 2009	40.30	40.53	40.24	40.31	36,960	-0.08(-0.21%)
Aug 17, 2009	40.33	40.39	40.18	40.39	46,029	+0.23(+0.57%)
Aug 14, 2009	40.19	40.39	40.02	40.16	54,198	+0.16(+0.41%)
Aug 13, 2009	39.70	40.09	39.54	40.00	33,392	+0.43(+1.09%)
Aug 12, 2009	40.00	40.17	39.47	39.57	75,267	-0.42(-1.05%)
Aug 11, 2009	39.79	40.00	39.65	39.99	68,759	+0.41(+1.04%)
Aug 10, 2009	39.38	39.61	39.06	39.57	27,575	+0.37(+0.94%)
Aug 07, 2009	39.35	39.39	39.09	39.21	75,894	-0.29(-0.74%)
Aug 06, 2009	39.39	39.61	39.25	39.50	36,005	+0.12(+0.32%)
Aug 05, 2009	39.10	39.81	39.10	39.37	25,063	-0.37(-0.92%)
Aug 04, 2009	39.97	40.06	39.43	39.74	59,509	+0.02(+0.06%)
Aug 03, 2009	40.07	40.12	39.65	39.71	40,573	-0.41(-1.03%)
Jul 31, 2009	39.99	40.13	39.28	40.13	22,886	+0.53(+1.34%)
Jul 30, 2009	39.21	39.61	39.02	39.60	46,090	+0.43(+1.09%)
Jul 29, 2009	39.35	39.35	39.08	39.17	62,105	+0.32(+0.82%)
Jul 28, 2009	38.70	39.06	38.66	38.85	41,791	+0.07(+0.18%)
Jul 27, 2009	38.64	38.79	38.54	38.79	39,170	+0.09(+0.23%)
Jul 24, 2009	38.72	38.91	38.64	38.70	568	-0.12(-0.31%)
Jul 23, 2009	39.23	39.24	38.62	38.82	71,559	-0.31(-0.80%)
Jul 22, 2009	39.43	39.46	39.05	39.13	33,773	-0.06(-0.16%)
Jul 21, 2009	38.72	39.30	38.48	39.19	46,298	+0.40(+1.04%)
Jul 20, 2009	38.65	39.00	38.38	38.79	20,062	+0.22(+0.56%)
Jul 17, 2009	38.67	38.75	38.55	38.57	30,778	-0.13(-0.35%)
Jul 16, 2009	38.92	39.03	38.70	38.71	61,953	+0.15(+0.38%)
Jul 15, 2009	38.85	38.91	38.56	38.56	63,794	-0.54(-1.37%)
Jul 14, 2009	39.41	39.44	39.08	39.10	22,891	-0.33(-0.85%)
Jul 13, 2009	39.75	39.89	39.40	39.43	50,011	-0.38(-0.95%)
Jul 10, 2009	39.36	39.81	39.21	39.81	11,960	+0.64(+1.62%)
Jul 09, 2009	39.42	39.53	39.17	39.17	67,415	-0.46(-1.16%)
Jul 08, 2009	39.23	39.80	39.23	39.63	96,510	+0.45(+1.14%)
Jul 07, 2009	38.86	39.29	38.86	39.18	32,873	+0.31(+0.81%)
Jul 06, 2009	39.01	39.02	38.79	38.87	87,964	-0.34(-0.86%)
Jul 02, 2009	39.10	39.52	38.98	39.21	23,618	+0.44(+1.13%)

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.