Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	47.24	47.54	46.14	47.04	329,858	+0.07(+0.16%)
Sep 29, 2009	46.98	47.20	46.38	46.97	230,765	+0.05(+0.10%)
Sep 28, 2009	46.35	46.99	45.93	46.92	141,572	+0.89(+1.93%)
Sep 25, 2009	46.02	46.47	45.61	46.03	196,615	-0.04(-0.08%)
Sep 24, 2009	47.24	47.24	45.65	46.07	196,473	-1.05(-2.22%)
Sep 23, 2009	48.31	48.31	46.94	47.11	396,573	-1.03(-2.14%)
Sep 22, 2009	47.70	48.30	47.70	48.14	317,808	+1.01(+2.14%)
Sep 21, 2009	46.81	47.30	46.16	47.13	269,835	-0.43(-0.90%)
Sep 18, 2009	48.41	48.54	47.08	47.56	286,302	-0.59(-1.23%)
Sep 17, 2009	48.31	48.94	47.76	48.15	429,730	+0.14(+0.29%)
Sep 16, 2009	47.38	48.41	47.28	48.01	440,462	+1.08(+2.31%)
Sep 15, 2009	46.21	47.09	46.11	46.93	244,661	+1.02(+2.22%)
Sep 14, 2009	45.14	45.96	44.88	45.91	430,701	+0.28(+0.61%)
Sep 11, 2009	45.61	46.49	45.21	45.63	309,247	+0.27(+0.59%)
Sep 10, 2009	44.14	45.37	43.79	45.36	381,200	+1.39(+3.16%)
Sep 09, 2009	43.59	44.34	43.18	43.97	184,669	+0.62(+1.43%)
Sep 08, 2009	42.94	43.63	42.94	43.35	179,259	+1.31(+3.11%)
Sep 04, 2009	41.18	42.10	41.18	42.04	115,365	+0.79(+1.90%)
Sep 03, 2009	41.49	41.67	41.05	41.26	176,144	+0.06(+0.16%)
Sep 02, 2009	41.22	41.72	41.13	41.19	451,555	-0.24(-0.58%)
Sep 01, 2009	42.26	42.81	41.39	41.43	374,739	-0.95(-2.23%)
Aug 31, 2009	42.82	42.82	41.93	42.38	284,943	-1.03(-2.37%)
Aug 28, 2009	43.44	43.91	43.05	43.41	114,863	+0.21(+0.49%)
Aug 27, 2009	42.99	43.32	42.06	43.19	157,532	+0.01(+0.02%)
Aug 26, 2009	43.08	43.37	42.62	43.19	122,192	-0.17(-0.38%)
Aug 25, 2009	44.47	44.64	43.18	43.35	190,828	-0.94(-2.11%)
Aug 24, 2009	44.65	44.79	44.06	44.29	165,253	+0.28(+0.63%)
Aug 21, 2009	43.23	44.21	43.19	44.01	218,550	+1.32(+3.08%)
Aug 20, 2009	42.25	42.99	42.19	42.69	200,335	+0.30(+0.70%)
Aug 19, 2009	41.07	42.78	40.90	42.40	148,060	+0.80(+1.92%)
Aug 18, 2009	40.93	41.75	40.93	41.60	80,333	+0.71(+1.73%)
Aug 17, 2009	41.26	41.43	40.62	40.89	153,282	-1.54(-3.63%)
Aug 14, 2009	43.21	43.24	42.04	42.43	140,864	-0.85(-1.97%)
Aug 13, 2009	42.90	43.33	42.31	43.29	170,904	+0.77(+1.81%)
Aug 12, 2009	42.04	42.88	41.99	42.52	150,534	+0.32(+0.77%)
Aug 11, 2009	42.85	42.85	42.08	42.19	155,046	-0.82(-1.90%)
Aug 10, 2009	42.43	43.18	42.24	43.01	320,233	+0.40(+0.93%)
Aug 07, 2009	42.99	43.19	42.37	42.61	229,346	+0.19(+0.46%)
Aug 06, 2009	43.28	43.34	42.21	42.42	234,441	-0.61(-1.42%)
Aug 05, 2009	43.63	43.63	42.89	43.03	189,697	-0.50(-1.15%)
Aug 04, 2009	43.18	43.82	42.76	43.53	184,205	+0.19(+0.45%)
Aug 03, 2009	42.47	43.59	42.42	43.33	237,731	+1.58(+3.79%)
Jul 31, 2009	41.01	42.10	40.85	41.75	244,450	+0.51(+1.24%)
Jul 30, 2009	40.92	41.66	40.62	41.24	297,296	+1.14(+2.83%)
Jul 29, 2009	40.49	40.55	39.57	40.10	223,094	-1.08(-2.62%)
Jul 28, 2009	41.50	41.62	40.29	41.18	149,629	-0.70(-1.68%)
Jul 27, 2009	41.80	42.25	41.46	41.89	296,631	-0.09(-0.22%)
Jul 24, 2009	41.24	41.98	41.15	41.98	910	+0.53(+1.29%)
Jul 23, 2009	40.12	41.55	40.12	41.45	388,961	+1.38(+3.43%)
Jul 22, 2009	39.99	40.42	39.46	40.07	457,866	-0.25(-0.62%)
Jul 21, 2009	40.63	40.77	39.58	40.32	426,720	+0.25(+0.62%)
Jul 20, 2009	39.54	40.21	39.35	40.07	306,469	+0.92(+2.36%)
Jul 17, 2009	38.70	39.48	38.41	39.15	541,179	+0.36(+0.94%)
Jul 16, 2009	37.84	38.96	37.60	38.78	468,579	+0.77(+2.02%)
Jul 15, 2009	37.39	38.14	37.39	38.02	435,911	+1.39(+3.79%)
Jul 14, 2009	35.97	36.69	35.97	36.63	289,572	+0.81(+2.25%)
Jul 13, 2009	34.75	35.82	34.71	35.82	373,645	+0.75(+2.14%)
Jul 10, 2009	34.65	35.27	34.29	35.07	440,474	-0.21(-0.60%)
Jul 09, 2009	34.62	35.76	34.61	35.28	768,374	+1.03(+3.00%)
Jul 08, 2009	34.49	35.00	33.50	34.25	403,553	-0.19(-0.54%)
Jul 07, 2009	35.25	35.40	34.43	34.44	652,244	-0.92(-2.59%)
Jul 06, 2009	35.65	35.70	34.41	35.36	305,943	-0.98(-2.70%)
Jul 02, 2009	37.21	37.21	36.32	36.34	181,018	-1.62(-4.27%)

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.