Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	42.90	43.02	42.26	42.71	8,450,201	-0.16(-0.38%)
Sep 29, 2009	43.07	43.43	42.66	42.87	7,896,135	+0.01(+0.02%)
Sep 28, 2009	42.78	43.59	42.78	42.86	6,550,013	+0.13(+0.30%)
Sep 25, 2009	43.03	43.37	42.70	42.74	7,164,133	-0.36(-0.84%)
Sep 24, 2009	42.89	43.41	42.78	43.10	8,596,394	+0.16(+0.38%)
Sep 23, 2009	43.25	43.25	42.74	42.93	10,704,362	-0.20(-0.46%)
Sep 22, 2009	44.25	44.33	42.95	43.13	12,906,460	-1.05(-2.38%)
Sep 21, 2009	44.12	44.22	43.37	44.18	11,638,004	+1.07(+2.48%)
Sep 18, 2009	43.11	43.47	42.85	43.11	13,625,926	+0.20(+0.46%)
Sep 17, 2009	42.44	42.94	42.27	42.91	10,873,869	+0.59(+1.39%)
Sep 16, 2009	41.55	42.38	41.45	42.32	9,179,927	+0.86(+2.07%)
Sep 15, 2009	41.87	41.89	41.20	41.47	10,031,221	-0.52(-1.23%)
Sep 14, 2009	41.48	42.20	41.48	41.98	7,207,334	+0.48(+1.14%)
Sep 11, 2009	41.80	41.85	41.42	41.51	6,770,535	-0.35(-0.83%)
Sep 10, 2009	42.14	42.15	41.58	41.86	8,095,197	-0.11(-0.25%)
Sep 09, 2009	41.80	42.24	41.68	41.96	6,717,195	+0.01(+0.03%)
Sep 08, 2009	41.83	42.28	41.71	41.95	8,527,341	+0.15(+0.36%)
Sep 04, 2009	41.32	41.85	41.21	41.80	6,583,647	+0.34(+0.82%)
Sep 03, 2009	41.70	41.70	40.87	41.46	9,825,392	-0.45(-1.07%)
Sep 02, 2009	41.71	42.08	41.52	41.91	7,317,671	+0.09(+0.20%)
Sep 01, 2009	42.27	43.01	41.59	41.82	9,306,132	-0.57(-1.34%)
Aug 31, 2009	41.94	42.66	41.94	42.39	9,845,447	+0.12(+0.29%)
Aug 28, 2009	42.74	43.10	41.95	42.27	7,280,102	-0.45(-1.06%)
Aug 27, 2009	43.15	43.38	42.54	42.72	8,601,356	-0.70(-1.62%)
Aug 26, 2009	42.86	43.81	42.56	43.42	8,711,232	+0.62(+1.46%)
Aug 25, 2009	42.66	43.24	42.63	42.80	8,656,894	-0.01(-0.03%)
Aug 24, 2009	43.08	43.14	42.56	42.81	7,475,163	-0.18(-0.43%)
Aug 21, 2009	43.13	43.26	42.33	43.00	9,315,477	+0.25(+0.58%)
Aug 20, 2009	42.51	43.05	42.26	42.75	6,472,940	+0.11(+0.25%)
Aug 19, 2009	42.19	42.76	41.94	42.64	8,951,169	+0.27(+0.64%)
Aug 18, 2009	42.51	42.76	42.00	42.37	8,922,304	-0.06(-0.13%)
Aug 17, 2009	42.88	43.00	42.35	42.43	11,728,819	-0.72(-1.66%)
Aug 14, 2009	43.34	43.66	42.54	43.15	18,266,656	-0.01(-0.02%)
Aug 13, 2009	44.15	45.92	42.98	43.15	29,265,414	-0.92(-2.09%)
Aug 12, 2009	44.47	44.53	43.80	44.08	13,903,758	-0.46(-1.03%)
Aug 11, 2009	43.27	44.66	42.87	44.54	21,784,402	+1.11(+2.56%)
Aug 10, 2009	42.88	43.49	42.39	43.42	9,466,249	+0.53(+1.24%)
Aug 07, 2009	43.64	43.67	42.52	42.89	12,237,796	-0.14(-0.33%)
Aug 06, 2009	44.26	44.29	43.00	43.03	12,544,371	-1.15(-2.60%)
Aug 05, 2009	45.14	45.26	43.97	44.18	10,006,372	-1.49(-3.26%)
Aug 04, 2009	44.06	45.68	44.05	45.67	16,555,588	+1.08(+2.43%)
Aug 03, 2009	44.26	44.66	43.76	44.59	10,067,359	+0.40(+0.91%)
Jul 31, 2009	44.70	45.10	43.96	44.18	8,971,124	-0.57(-1.27%)
Jul 30, 2009	45.15	45.73	44.66	44.75	13,901,559	-0.09(-0.19%)
Jul 29, 2009	44.40	45.03	44.22	44.83	16,658,479	+0.57(+1.30%)
Jul 28, 2009	44.47	44.56	43.55	44.26	26,515,990	+1.17(+2.72%)
Jul 27, 2009	43.31	43.61	42.39	43.09	15,355,694	-0.11(-0.25%)
Jul 24, 2009	41.98	43.25	41.98	43.20	9,554,077	+0.77(+1.80%)
Jul 23, 2009	41.44	42.52	41.15	42.43	14,124,670	+1.04(+2.52%)
Jul 22, 2009	41.55	41.91	41.14	41.39	7,746,595	-0.18(-0.44%)
Jul 21, 2009	41.60	41.78	41.20	41.57	9,565,132	+0.26(+0.62%)
Jul 20, 2009	41.54	41.76	40.98	41.32	10,142,073	-0.37(-0.88%)
Jul 17, 2009	41.69	41.83	41.13	41.69	11,182,415	+0.23(+0.55%)
Jul 16, 2009	41.06	42.42	40.78	41.46	17,187,314	+0.43(+1.04%)
Jul 15, 2009	41.38	41.40	40.58	41.03	14,437,928	-0.16(-0.40%)
Jul 14, 2009	41.05	41.68	41.01	41.20	12,016,671	+0.06(+0.16%)
Jul 13, 2009	40.81	41.28	40.52	41.13	16,859,934	+0.14(+0.35%)
Jul 10, 2009	40.86	41.66	40.69	40.99	12,143,411	-0.23(-0.55%)
Jul 09, 2009	41.86	42.04	40.80	41.22	22,860,562	-0.97(-2.30%)
Jul 08, 2009	42.72	43.22	42.10	42.19	70,568,136	+5.15(+13.92%)
Jul 07, 2009	36.81	37.55	36.59	37.03	14,067,675	+0.13(+0.35%)
Jul 06, 2009	36.30	37.00	35.91	36.91	10,219,197	+0.41(+1.13%)
Jul 02, 2009	37.23	37.36	36.49	36.50	10,681,121	-0.91(-2.44%)

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.