Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	41.19	41.34	40.61	41.13	730,449	-0.17(-0.41%)
Sep 29, 2009	41.40	41.47	41.01	41.30	514,527	-0.05(-0.13%)
Sep 28, 2009	41.23	41.46	41.15	41.36	1,197,391	+0.07(+0.18%)
Sep 25, 2009	41.60	41.73	41.15	41.28	625,514	-0.39(-0.95%)
Sep 24, 2009	42.03	42.10	41.39	41.68	820,966	-0.65(-1.53%)
Sep 23, 2009	42.99	43.09	42.31	42.33	1,003,626	-0.60(-1.39%)
Sep 22, 2009	43.07	43.08	42.73	42.92	832,893	+0.05(+0.12%)
Sep 21, 2009	42.25	42.89	42.24	42.87	923,241	-0.24(-0.56%)
Sep 18, 2009	43.15	43.31	43.05	43.11	1,162,153	+0.13(+0.31%)
Sep 17, 2009	43.10	43.42	42.81	42.97	1,088,677	+0.68(+1.61%)
Sep 16, 2009	41.82	42.55	41.82	42.29	1,173,370	+0.31(+0.75%)
Sep 15, 2009	41.84	42.04	41.58	41.98	823,026	-0.25(-0.60%)
Sep 14, 2009	41.69	42.37	41.69	42.23	834,131	+0.17(+0.40%)
Sep 11, 2009	42.36	42.47	42.02	42.06	1,234,084	-0.23(-0.54%)
Sep 10, 2009	42.12	42.33	41.70	42.29	1,639,525	+0.15(+0.36%)
Sep 09, 2009	42.21	42.47	42.02	42.14	1,534,988	+0.12(+0.29%)
Sep 08, 2009	41.93	42.17	41.79	42.01	1,975,779	+0.62(+1.50%)
Sep 04, 2009	40.95	41.43	40.84	41.39	1,338,093	+0.46(+1.13%)
Sep 03, 2009	40.69	40.96	40.57	40.93	1,537,949	-0.18(-0.45%)
Sep 02, 2009	40.58	41.40	40.57	41.11	1,430,265	+0.58(+1.44%)
Sep 01, 2009	40.63	41.14	40.39	40.53	1,596,772	-0.04(-0.10%)
Aug 31, 2009	40.32	40.65	40.27	40.57	906,344	-0.09(-0.23%)
Aug 28, 2009	40.86	40.90	40.39	40.66	1,292,869	+0.01(+0.02%)
Aug 27, 2009	40.39	40.73	39.99	40.65	2,456,258	-1.39(-3.30%)
Aug 26, 2009	41.97	42.47	41.82	42.04	1,408,438	+0.52(+1.24%)
Aug 25, 2009	41.43	41.80	41.32	41.52	1,696,729	+0.43(+1.05%)
Aug 24, 2009	41.28	41.49	40.98	41.09	640,149	-0.63(-1.52%)
Aug 21, 2009	41.75	42.04	41.52	41.73	1,044,455	+1.07(+2.64%)
Aug 20, 2009	40.18	40.73	40.12	40.65	837,975	-0.17(-0.42%)
Aug 19, 2009	40.22	41.01	40.22	40.82	641,273	+0.26(+0.64%)
Aug 18, 2009	40.14	40.69	40.12	40.56	648,780	+1.07(+2.72%)
Aug 17, 2009	39.56	39.80	39.38	39.49	673,035	-1.02(-2.52%)
Aug 14, 2009	40.82	40.82	40.16	40.51	468,942	+0.14(+0.34%)
Aug 13, 2009	40.46	40.46	39.96	40.37	821,616	+0.01(+0.02%)
Aug 12, 2009	39.94	40.69	39.93	40.37	750,958	-0.07(-0.18%)
Aug 11, 2009	40.45	40.65	40.33	40.44	781,878	+0.32(+0.80%)
Aug 10, 2009	40.32	40.54	39.89	40.12	635,195	-0.24(-0.60%)
Aug 07, 2009	40.77	40.82	40.21	40.36	570,786	+0.04(+0.10%)
Aug 06, 2009	40.82	40.87	40.09	40.32	560,041	-0.48(-1.17%)
Aug 05, 2009	41.20	41.20	40.47	40.80	601,457	-0.24(-0.58%)
Aug 04, 2009	41.21	41.22	40.83	41.04	876,843	-0.15(-0.37%)
Aug 03, 2009	41.07	41.39	40.90	41.19	582,749	+0.40(+0.98%)
Jul 31, 2009	40.56	40.97	40.35	40.79	753,179	+0.62(+1.54%)
Jul 30, 2009	39.98	40.53	39.93	40.17	808,607	+0.71(+1.81%)
Jul 29, 2009	39.50	39.75	39.09	39.46	906,513	+0.41(+1.06%)
Jul 28, 2009	38.82	39.14	38.53	39.05	605,131	-0.10(-0.25%)
Jul 27, 2009	38.88	39.18	38.52	39.14	789,544	-0.12(-0.30%)
Jul 24, 2009	39.16	39.48	38.95	39.26	1,504	-0.24(-0.61%)
Jul 23, 2009	39.01	39.78	39.01	39.50	911,256	+0.56(+1.43%)
Jul 22, 2009	38.86	39.20	38.86	38.95	1,230,071	-0.03(-0.08%)
Jul 21, 2009	38.94	39.01	38.65	38.98	1,309,660	+0.59(+1.55%)
Jul 20, 2009	38.36	38.45	38.00	38.39	669,640	+0.49(+1.29%)
Jul 17, 2009	37.51	37.95	37.48	37.89	790,120	-0.14(-0.36%)
Jul 16, 2009	37.73	38.13	37.69	38.03	1,593,220	-0.61(-1.57%)
Jul 15, 2009	38.14	38.74	37.95	38.64	2,051,129	+1.75(+4.73%)
Jul 14, 2009	37.08	37.18	36.77	36.89	1,086,629	-0.24(-0.65%)
Jul 13, 2009	36.88	37.20	36.88	37.14	991,666	+0.20(+0.55%)
Jul 10, 2009	36.67	37.01	36.62	36.93	1,019,323	-0.18(-0.49%)
Jul 09, 2009	37.33	37.37	37.01	37.12	1,729,138	+0.13(+0.35%)
Jul 08, 2009	37.38	37.55	36.65	36.99	1,940,169	-0.58(-1.53%)
Jul 07, 2009	38.16	38.16	37.52	37.56	1,355,779	-0.96(-2.50%)
Jul 06, 2009	37.97	38.65	37.92	38.52	1,031,837	-0.03(-0.08%)
Jul 02, 2009	38.95	38.95	38.38	38.56	1,217,879	-0.01(-0.02%)

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.