Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	41.71	41.91	40.89	41.16	1,008,223	-0.10(-0.24%)
Sep 29, 2009	41.81	42.33	41.05	41.26	847,015	-0.50(-1.20%)
Sep 28, 2009	41.33	41.78	40.37	41.76	1,230,621	+0.50(+1.22%)
Sep 25, 2009	41.69	41.77	40.13	41.26	1,627,374	-0.46(-1.09%)
Sep 24, 2009	42.43	43.07	41.41	41.71	860,276	-0.42(-0.99%)
Sep 23, 2009	42.98	42.98	42.12	42.13	699,862	-0.92(-2.13%)
Sep 22, 2009	43.69	43.81	42.60	43.05	935,830	-0.19(-0.44%)
Sep 21, 2009	43.03	43.40	42.55	43.24	713,979	-0.38(-0.86%)
Sep 18, 2009	43.17	43.85	42.80	43.62	1,333,084	+0.55(+1.29%)
Sep 17, 2009	44.12	44.55	42.65	43.06	1,064,427	-0.03(-0.06%)
Sep 16, 2009	41.17	44.14	41.17	43.09	2,043,043	+1.92(+4.65%)
Sep 15, 2009	39.32	41.52	39.23	41.17	1,421,951	+1.99(+5.09%)
Sep 14, 2009	38.94	39.36	38.94	39.18	881,224	-0.01(-0.02%)
Sep 11, 2009	39.61	40.13	39.13	39.18	1,311,435	-0.32(-0.82%)
Sep 10, 2009	38.94	39.61	38.87	39.51	1,229,539	+0.54(+1.39%)
Sep 09, 2009	38.80	39.24	38.50	38.97	1,197,833	+0.19(+0.49%)
Sep 08, 2009	39.77	39.78	38.48	38.77	1,193,781	+0.17(+0.43%)
Sep 04, 2009	39.04	39.05	38.04	38.61	592,703	+0.05(+0.14%)
Sep 03, 2009	37.73	38.75	37.73	38.56	922,319	+0.97(+2.58%)
Sep 02, 2009	38.59	39.14	37.53	37.59	1,241,422	-1.13(-2.92%)
Sep 01, 2009	40.69	41.31	38.55	38.71	1,863,543	-2.07(-5.08%)
Aug 31, 2009	40.32	41.38	39.88	40.79	1,488,528	+0.08(+0.19%)
Aug 28, 2009	40.59	40.85	39.83	40.71	1,236,124	+0.26(+0.65%)
Aug 27, 2009	40.78	40.93	39.82	40.45	1,021,873	-0.15(-0.36%)
Aug 26, 2009	40.48	41.26	39.99	40.59	1,073,344	+0.09(+0.21%)
Aug 25, 2009	40.54	40.72	39.63	40.50	1,229,655	+0.32(+0.79%)
Aug 24, 2009	40.71	40.71	39.92	40.19	1,619,634	+0.27(+0.68%)
Aug 21, 2009	39.53	40.39	39.47	39.92	1,340,443	+0.56(+1.43%)
Aug 20, 2009	38.64	39.40	38.48	39.36	927,210	+0.76(+1.97%)
Aug 19, 2009	37.86	39.63	37.86	38.60	1,317,346	+0.23(+0.60%)
Aug 18, 2009	38.17	38.75	37.98	38.36	659,816	-0.09(-0.22%)
Aug 17, 2009	38.88	39.34	38.05	38.45	1,043,678	-1.19(-3.00%)
Aug 14, 2009	39.49	39.74	38.77	39.64	984,586	-0.17(-0.41%)
Aug 13, 2009	39.67	39.95	38.90	39.80	972,392	+0.42(+1.06%)
Aug 12, 2009	40.68	40.69	38.94	39.39	890,219	+0.01(+0.03%)
Aug 11, 2009	40.48	40.69	39.22	39.38	942,915	-1.32(-3.25%)
Aug 10, 2009	40.99	40.99	39.79	40.70	933,338	+0.28(+0.70%)
Aug 07, 2009	39.85	40.94	39.27	40.41	1,258,324	+1.42(+3.64%)
Aug 06, 2009	39.86	40.34	38.74	38.99	1,610,105	-0.69(-1.75%)
Aug 05, 2009	39.62	39.79	38.83	39.69	1,696,781	+0.73(+1.86%)
Aug 04, 2009	38.19	39.17	37.98	38.96	1,364,928	+0.62(+1.63%)
Aug 03, 2009	39.18	39.18	38.08	38.34	1,369,982	-0.18(-0.47%)
Jul 31, 2009	38.94	39.50	38.33	38.52	1,586,733	-0.54(-1.39%)
Jul 30, 2009	38.44	39.24	37.88	39.06	1,059,118	+1.25(+3.30%)
Jul 29, 2009	38.46	38.92	37.64	37.81	957,670	-0.76(-1.97%)
Jul 28, 2009	39.10	39.53	38.36	38.57	1,137,535	-0.75(-1.90%)
Jul 27, 2009	38.02	39.32	37.62	39.32	1,077,380	+1.33(+3.49%)
Jul 24, 2009	38.03	38.03	37.00	37.99	832	+0.23(+0.61%)
Jul 23, 2009	36.08	38.25	36.08	37.76	1,873,472	+1.47(+4.06%)
Jul 22, 2009	36.45	37.08	35.91	36.28	1,504,978	+0.04(+0.11%)
Jul 21, 2009	37.86	37.86	35.49	36.24	2,236,401	-1.47(-3.90%)
Jul 20, 2009	37.49	39.63	36.35	37.72	4,602,564	+1.76(+4.90%)
Jul 17, 2009	36.75	37.31	34.75	35.95	1,917,914	-0.84(-2.28%)
Jul 16, 2009	36.72	37.08	35.72	36.79	1,342,393	+0.07(+0.20%)
Jul 15, 2009	35.54	36.97	35.33	36.72	1,773,809	+1.39(+3.94%)
Jul 14, 2009	35.80	35.80	34.67	35.33	1,392,307	-0.74(-2.05%)
Jul 13, 2009	34.90	36.09	34.79	36.07	1,961,948	+2.15(+6.33%)
Jul 10, 2009	33.58	34.21	33.37	33.92	1,088,364	+0.10(+0.29%)
Jul 09, 2009	34.04	34.50	33.48	33.82	1,161,952	+0.13(+0.37%)
Jul 08, 2009	35.02	35.33	33.24	33.70	1,825,382	-1.14(-3.26%)
Jul 07, 2009	35.08	35.65	34.55	34.83	1,318,319	-0.52(-1.46%)
Jul 06, 2009	34.47	35.59	33.84	35.35	1,428,745	+0.74(+2.14%)
Jul 02, 2009	33.44	35.66	33.44	34.61	1,856,712	+0.82(+2.42%)

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.