Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	44.46	44.53	43.14	43.85	5,761,002	-0.20(-0.45%)
Sep 29, 2009	44.90	45.07	43.89	44.05	4,521,654	-0.73(-1.64%)
Sep 28, 2009	43.62	45.01	43.62	44.78	3,434,689	+1.24(+2.85%)
Sep 25, 2009	43.68	44.32	43.16	43.54	5,053,392	-0.31(-0.71%)
Sep 24, 2009	44.88	45.05	43.70	43.85	5,339,802	-1.32(-2.92%)
Sep 23, 2009	46.36	46.60	44.87	45.17	4,890,659	-1.06(-2.29%)
Sep 22, 2009	45.74	46.69	45.64	46.23	4,527,808	+1.08(+2.40%)
Sep 21, 2009	44.78	45.32	44.40	45.14	2,737,905	-0.63(-1.38%)
Sep 18, 2009	46.49	46.55	45.12	45.78	5,166,395	-0.47(-1.01%)
Sep 17, 2009	46.14	47.00	45.73	46.24	5,341,931	+0.71(+1.57%)
Sep 16, 2009	44.87	46.42	44.79	45.53	8,631,488	+0.90(+2.02%)
Sep 15, 2009	44.03	44.75	43.42	44.63	4,843,633	+0.81(+1.85%)
Sep 14, 2009	43.04	43.98	42.95	43.82	3,883,438	+0.27(+0.62%)
Sep 11, 2009	44.42	44.82	43.23	43.55	5,873,544	-0.43(-0.99%)
Sep 10, 2009	43.52	44.29	43.06	43.98	5,603,737	+0.66(+1.53%)
Sep 09, 2009	43.73	44.05	42.87	43.32	5,154,821	-0.34(-0.77%)
Sep 08, 2009	42.96	44.15	42.96	43.65	6,374,494	+1.46(+3.46%)
Sep 04, 2009	40.84	42.30	40.61	42.19	6,074,307	+1.30(+3.19%)
Sep 03, 2009	40.80	41.16	40.60	40.89	2,586,654	+0.43(+1.05%)
Sep 02, 2009	40.50	40.93	40.26	40.46	4,243,667	-0.22(-0.54%)
Sep 01, 2009	41.25	41.99	40.63	40.68	5,141,199	-0.81(-1.96%)
Aug 31, 2009	41.87	41.87	41.12	41.49	3,835,202	-0.99(-2.34%)
Aug 28, 2009	43.09	43.27	42.30	42.49	2,696,415	-0.25(-0.58%)
Aug 27, 2009	42.72	43.30	41.78	42.73	4,999,329	-0.57(-1.31%)
Aug 26, 2009	41.88	43.30	41.59	43.30	5,140,961	+1.07(+2.54%)
Aug 25, 2009	43.31	43.59	41.95	42.22	4,187,113	-0.92(-2.13%)
Aug 24, 2009	43.64	44.01	43.03	43.14	4,729,021	-0.27(-0.62%)
Aug 21, 2009	42.19	43.56	41.50	43.41	8,055,493	+1.91(+4.60%)
Aug 20, 2009	41.50	42.11	41.32	41.50	4,729,500	-0.21(-0.49%)
Aug 19, 2009	40.68	42.45	40.58	41.71	6,988,758	+0.19(+0.45%)
Aug 18, 2009	40.48	41.70	40.40	41.52	4,762,984	+1.45(+3.62%)
Aug 17, 2009	40.76	41.03	39.76	40.07	6,429,065	-1.89(-4.50%)
Aug 14, 2009	43.02	43.18	41.52	41.95	5,406,568	-1.04(-2.42%)
Aug 13, 2009	43.87	44.07	42.82	43.00	7,670,344	-0.55(-1.26%)
Aug 12, 2009	43.94	44.43	43.51	43.55	6,909,507	-0.31(-0.71%)
Aug 11, 2009	44.61	45.10	43.76	43.86	6,309,105	-1.06(-2.36%)
Aug 10, 2009	44.73	45.17	44.59	44.91	3,533,568	+0.02(+0.05%)
Aug 07, 2009	46.65	46.65	44.87	44.89	5,835,211	-1.05(-2.29%)
Aug 06, 2009	45.61	45.95	45.20	45.94	4,667,333	+0.43(+0.94%)
Aug 05, 2009	45.83	45.84	45.11	45.51	4,087,611	+0.14(+0.31%)
Aug 04, 2009	46.65	46.66	45.30	45.37	4,829,717	-1.56(-3.32%)
Aug 03, 2009	46.71	47.43	46.26	46.93	5,664,116	+1.66(+3.66%)
Jul 31, 2009	43.98	45.64	43.96	45.28	5,511,425	+0.90(+2.03%)
Jul 30, 2009	43.11	44.87	42.74	44.37	6,040,634	+1.95(+4.60%)
Jul 29, 2009	43.94	45.11	41.77	42.42	8,948,645	-1.52(-3.45%)
Jul 28, 2009	43.21	44.05	42.79	43.94	5,919,887	+0.22(+0.51%)
Jul 27, 2009	43.88	44.46	43.34	43.72	4,200,313	-0.27(-0.62%)
Jul 24, 2009	43.26	44.09	42.91	43.99	2,556	+0.37(+0.85%)
Jul 23, 2009	42.32	43.87	42.27	43.62	6,203,795	+1.22(+2.88%)
Jul 22, 2009	42.72	43.01	42.18	42.40	5,015,568	-0.75(-1.73%)
Jul 21, 2009	43.29	43.50	42.34	43.14	5,289,765	+0.51(+1.19%)
Jul 20, 2009	41.88	42.72	41.67	42.63	5,440,802	+1.39(+3.38%)
Jul 17, 2009	41.79	41.82	40.89	41.24	6,761,690	-0.52(-1.26%)
Jul 16, 2009	41.44	41.98	40.89	41.77	5,617,458	+0.06(+0.14%)
Jul 15, 2009	41.13	42.02	41.10	41.71	6,062,480	+1.23(+3.04%)
Jul 14, 2009	40.42	40.99	39.90	40.48	4,961,857	+0.61(+1.52%)
Jul 13, 2009	38.66	39.89	38.47	39.87	6,309,562	+0.91(+2.34%)
Jul 10, 2009	38.81	39.04	38.00	38.96	7,670,896	-0.88(-2.20%)
Jul 09, 2009	39.91	40.22	39.30	39.84	7,040,478	+0.47(+1.19%)
Jul 08, 2009	39.94	40.50	38.43	39.37	11,580,024	-0.61(-1.52%)
Jul 07, 2009	40.46	40.67	39.42	39.98	12,359,624	+0.10(+0.25%)
Jul 06, 2009	39.44	39.93	38.48	39.88	8,014,557	-0.84(-2.07%)
Jul 02, 2009	42.37	43.56	40.43	40.72	11,298,409	-2.84(-6.51%)

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.