Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	43.01	43.10	41.59	42.08	11,992,790	-0.58(-1.36%)
Sep 29, 2009	42.68	43.17	42.37	42.66	8,273,487	-0.16(-0.36%)
Sep 28, 2009	41.87	42.92	41.69	42.81	5,169,404	+0.82(+1.95%)
Sep 25, 2009	41.48	42.63	41.29	41.99	10,204,877	+0.23(+0.54%)
Sep 24, 2009	42.60	42.70	41.39	41.77	9,785,523	-0.78(-1.83%)
Sep 23, 2009	43.63	43.75	42.27	42.54	11,233,945	-0.92(-2.13%)
Sep 22, 2009	43.59	43.66	43.06	43.47	8,995,260	+0.55(+1.28%)
Sep 21, 2009	42.68	43.07	42.22	42.92	8,052,732	-0.75(-1.71%)
Sep 18, 2009	44.01	44.38	43.13	43.66	13,558,591	-0.09(-0.21%)
Sep 17, 2009	43.81	44.48	43.12	43.76	13,496,435	+0.55(+1.28%)
Sep 16, 2009	43.10	44.19	42.90	43.20	18,508,430	+0.97(+2.29%)
Sep 15, 2009	42.56	42.70	41.53	42.24	13,773,122	+0.01(+0.03%)
Sep 14, 2009	41.67	42.55	41.30	42.22	12,963,205	-0.41(-0.96%)
Sep 11, 2009	42.22	43.61	42.11	42.63	21,120,390	+1.38(+3.35%)
Sep 10, 2009	40.47	41.30	40.14	41.25	10,831,836	+0.76(+1.87%)
Sep 09, 2009	41.04	41.16	40.14	40.50	10,911,083	-0.52(-1.27%)
Sep 08, 2009	40.19	41.24	39.98	41.02	14,339,857	+1.57(+3.99%)
Sep 04, 2009	38.39	39.56	38.21	39.44	8,811,148	+1.02(+2.66%)
Sep 03, 2009	38.64	38.81	38.16	38.42	9,382,318	+0.25(+0.67%)
Sep 02, 2009	38.26	38.77	38.07	38.17	12,573,848	-0.59(-1.51%)
Sep 01, 2009	39.26	40.09	38.60	38.75	19,073,316	-0.92(-2.33%)
Aug 31, 2009	39.82	39.93	39.20	39.68	12,056,565	-0.82(-2.02%)
Aug 28, 2009	40.60	40.93	40.10	40.50	15,234,323	+0.32(+0.81%)
Aug 27, 2009	39.90	40.45	39.01	40.17	13,282,671	+0.23(+0.57%)
Aug 26, 2009	39.26	40.07	39.13	39.94	11,287,361	+0.32(+0.80%)
Aug 25, 2009	40.90	41.00	39.39	39.63	13,616,713	-0.85(-2.11%)
Aug 24, 2009	40.65	41.16	40.16	40.48	13,209,445	+0.55(+1.38%)
Aug 21, 2009	38.50	40.02	38.14	39.93	18,935,850	+1.95(+5.13%)
Aug 20, 2009	37.64	38.11	37.39	37.98	12,272,811	+0.66(+1.76%)
Aug 19, 2009	36.15	37.56	36.02	37.33	12,051,417	+0.59(+1.61%)
Aug 18, 2009	36.34	36.92	36.01	36.73	9,564,460	+0.64(+1.76%)
Aug 17, 2009	36.71	36.82	35.67	36.10	12,977,687	-1.59(-4.21%)
Aug 14, 2009	38.89	38.93	37.24	37.69	12,610,397	-1.24(-3.17%)
Aug 13, 2009	38.49	39.01	37.85	38.92	9,534,143	+0.88(+2.32%)
Aug 12, 2009	37.37	38.47	37.24	38.04	11,055,965	+0.71(+1.89%)
Aug 11, 2009	37.54	37.70	37.12	37.33	9,585,075	-0.44(-1.18%)
Aug 10, 2009	37.60	38.00	37.27	37.78	8,878,865	+0.18(+0.49%)
Aug 07, 2009	38.38	38.66	37.01	37.59	10,690,053	-0.32(-0.84%)
Aug 06, 2009	38.33	38.45	37.47	37.91	9,204,969	-0.28(-0.74%)
Aug 05, 2009	38.80	38.98	38.02	38.19	12,391,027	-0.64(-1.65%)
Aug 04, 2009	39.07	39.75	38.65	38.83	13,671,695	-0.66(-1.67%)
Aug 03, 2009	38.73	39.84	38.55	39.49	13,932,863	+1.72(+4.56%)
Jul 31, 2009	37.31	38.12	37.07	37.77	13,502,659	+0.05(+0.13%)
Jul 30, 2009	37.87	38.36	37.10	37.72	16,346,038	+0.66(+1.79%)
Jul 29, 2009	37.86	38.04	36.82	37.06	17,550,186	-1.49(-3.86%)
Jul 28, 2009	39.40	39.40	37.70	38.55	15,581,117	-1.22(-3.07%)
Jul 27, 2009	40.10	40.59	39.40	39.77	10,122,273	-0.71(-1.76%)
Jul 24, 2009	40.59	40.64	38.91	40.48	17,745,848	-0.30(-0.74%)
Jul 23, 2009	39.08	41.08	38.84	40.78	15,287,642	+1.74(+4.47%)
Jul 22, 2009	39.87	39.96	38.93	39.04	14,629,867	-1.20(-2.98%)
Jul 21, 2009	40.54	40.88	39.53	40.24	14,198,130	+0.08(+0.21%)
Jul 20, 2009	39.94	40.47	39.12	40.16	14,330,247	+0.61(+1.55%)
Jul 17, 2009	39.11	39.70	38.73	39.54	13,838,166	+0.37(+0.96%)
Jul 16, 2009	38.40	39.37	38.05	39.17	11,434,423	+0.65(+1.69%)
Jul 15, 2009	37.28	38.68	37.26	38.52	16,621,381	+1.93(+5.27%)
Jul 14, 2009	36.64	37.03	36.23	36.59	10,369,949	+0.59(+1.65%)
Jul 13, 2009	35.52	36.04	34.72	36.00	12,796,497	+0.34(+0.95%)
Jul 10, 2009	34.93	35.90	34.82	35.66	12,481,135	+0.20(+0.58%)
Jul 09, 2009	35.41	36.13	34.79	35.45	15,367,100	+0.27(+0.76%)
Jul 08, 2009	34.89	35.35	33.98	35.19	18,245,338	+0.45(+1.30%)
Jul 07, 2009	36.25	36.44	34.61	34.73	16,502,024	-1.59(-4.37%)
Jul 06, 2009	35.79	36.39	35.55	36.32	16,989,984	-0.78(-2.09%)
Jul 02, 2009	37.39	37.40	36.13	37.10	13,052,903	-1.22(-3.19%)

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.