Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	47.42	47.54	46.31	46.79	414,380	-0.43(-0.91%)
Sep 29, 2009	47.01	47.57	46.88	47.23	345,001	+0.43(+0.92%)
Sep 28, 2009	46.81	47.14	46.43	46.79	302,863	+0.30(+0.65%)
Sep 25, 2009	46.08	46.84	45.94	46.49	519,620	+0.40(+0.88%)
Sep 24, 2009	46.56	46.83	45.55	46.09	652,771	-0.46(-0.99%)
Sep 23, 2009	47.68	47.79	46.45	46.55	800,136	-1.10(-2.31%)
Sep 22, 2009	47.55	48.36	47.55	47.65	737,421	+0.08(+0.17%)
Sep 21, 2009	47.25	47.68	46.90	47.57	605,473	+0.04(+0.08%)
Sep 18, 2009	48.20	48.30	47.28	47.53	533,506	-0.50(-1.05%)
Sep 17, 2009	48.70	48.95	47.83	48.03	576,527	-0.37(-0.76%)
Sep 16, 2009	48.35	48.84	47.96	48.40	731,175	+0.44(+0.92%)
Sep 15, 2009	47.18	48.06	47.07	47.96	1,013,098	+1.01(+2.15%)
Sep 14, 2009	46.23	46.98	46.22	46.95	822,646	+0.48(+1.03%)
Sep 11, 2009	46.00	46.64	45.75	46.47	977,554	+0.45(+0.98%)
Sep 10, 2009	44.72	46.03	44.63	46.02	446,470	+1.33(+2.98%)
Sep 09, 2009	43.69	44.77	43.65	44.69	535,184	+0.78(+1.78%)
Sep 08, 2009	44.06	44.15	43.54	43.91	361,647	+0.38(+0.86%)
Sep 04, 2009	43.02	43.60	42.77	43.54	321,051	+0.60(+1.39%)
Sep 03, 2009	43.25	43.33	42.52	42.94	236,728	+0.08(+0.19%)
Sep 02, 2009	42.59	43.14	42.41	42.86	318,470	+0.22(+0.52%)
Sep 01, 2009	43.35	44.04	42.48	42.64	459,484	-0.85(-1.96%)
Aug 31, 2009	44.42	44.42	43.32	43.49	530,785	-1.25(-2.79%)
Aug 28, 2009	44.73	45.09	44.32	44.74	515,756	+0.42(+0.95%)
Aug 27, 2009	43.80	44.49	42.99	44.32	546,586	+0.62(+1.41%)
Aug 26, 2009	43.17	44.00	43.02	43.70	529,418	+0.53(+1.23%)
Aug 25, 2009	42.38	43.36	42.31	43.17	504,556	+0.84(+2.00%)
Aug 24, 2009	42.41	42.80	42.23	42.32	276,343	-0.08(-0.19%)
Aug 21, 2009	42.31	42.51	41.86	42.41	393,206	+0.65(+1.56%)
Aug 20, 2009	41.80	42.26	41.30	41.75	409,385	+0.01(+0.02%)
Aug 19, 2009	41.10	42.06	41.04	41.75	584,486	+0.25(+0.60%)
Aug 18, 2009	40.93	41.60	40.83	41.50	543,309	+0.45(+1.11%)
Aug 17, 2009	41.41	41.59	40.72	41.04	409,673	-0.94(-2.24%)
Aug 14, 2009	42.71	42.94	41.65	41.98	308,972	-0.89(-2.08%)
Aug 13, 2009	42.95	43.11	42.56	42.87	304,355	+0.03(+0.06%)
Aug 12, 2009	42.30	43.38	42.26	42.85	584,096	+0.44(+1.04%)
Aug 11, 2009	42.50	42.65	41.88	42.41	344,431	-0.32(-0.75%)
Aug 10, 2009	43.24	43.24	42.43	42.73	240,197	-0.39(-0.89%)
Aug 07, 2009	43.34	43.66	42.98	43.11	537,382	+0.23(+0.54%)
Aug 06, 2009	43.50	43.83	42.80	42.88	434,271	-0.64(-1.48%)
Aug 05, 2009	44.35	44.56	43.34	43.53	380,333	-0.87(-1.96%)
Aug 04, 2009	43.93	44.58	43.67	44.40	390,695	+0.06(+0.14%)
Aug 03, 2009	44.24	44.33	43.64	44.33	772,661	+0.44(+1.00%)
Jul 31, 2009	43.62	44.12	43.56	43.89	536,890	-0.11(-0.25%)
Jul 30, 2009	43.58	44.36	43.16	44.00	687,732	+0.98(+2.28%)
Jul 29, 2009	42.60	43.18	42.20	43.02	662,248	+0.15(+0.34%)
Jul 28, 2009	42.72	43.53	42.18	42.87	1,145,931	+0.30(+0.71%)
Jul 27, 2009	43.25	43.25	42.16	42.57	1,069,098	-0.73(-1.67%)
Jul 24, 2009	43.60	44.45	43.27	43.30	561	-0.86(-1.95%)
Jul 23, 2009	42.86	44.33	42.86	44.16	419,165	+1.14(+2.65%)
Jul 22, 2009	42.45	43.48	42.31	43.02	509,818	+0.50(+1.17%)
Jul 21, 2009	42.84	43.20	42.01	42.53	532,871	+0.17(+0.39%)
Jul 20, 2009	42.18	42.64	42.03	42.36	440,835	+0.58(+1.38%)
Jul 17, 2009	42.33	42.48	41.61	41.78	491,029	-0.64(-1.51%)
Jul 16, 2009	41.15	42.62	40.99	42.42	385,727	+1.17(+2.85%)
Jul 15, 2009	40.56	41.37	40.40	41.25	460,763	+1.47(+3.69%)
Jul 14, 2009	39.80	39.95	39.31	39.78	613,796	-0.06(-0.16%)
Jul 13, 2009	39.12	39.85	39.11	39.85	426,677	+0.58(+1.47%)
Jul 10, 2009	38.68	39.51	38.49	39.27	523,213	+0.37(+0.94%)
Jul 09, 2009	38.88	39.25	38.62	38.90	399,063	+0.10(+0.26%)
Jul 08, 2009	39.29	39.33	38.13	38.80	802,011	-0.50(-1.26%)
Jul 07, 2009	39.89	40.16	39.04	39.29	929,330	-0.75(-1.88%)
Jul 06, 2009	41.44	41.44	39.71	40.05	1,367,354	-1.81(-4.32%)
Jul 02, 2009	41.77	41.86	40.75	41.86	644,114	-0.45(-1.06%)

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.