Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	40.46	40.55	39.54	39.91	1,112,381	-0.61(-1.51%)
Sep 29, 2009	40.49	40.89	40.30	40.52	152,841	+0.03(+0.07%)
Sep 28, 2009	39.65	40.62	39.58	40.49	357,801	+1.10(+2.79%)
Sep 25, 2009	39.48	39.75	39.17	39.39	110,293	-0.29(-0.73%)
Sep 24, 2009	40.63	40.83	39.37	39.69	596,307	-0.94(-2.32%)
Sep 23, 2009	41.30	41.50	40.57	40.63	440,288	-0.58(-1.40%)
Sep 22, 2009	40.99	41.32	40.81	41.20	524,903	+0.49(+1.21%)
Sep 21, 2009	40.51	40.81	40.33	40.71	169,190	-0.25(-0.60%)
Sep 18, 2009	41.11	41.20	40.58	40.96	147,799	+0.10(+0.24%)
Sep 17, 2009	41.04	41.51	40.63	40.86	249,279	+0.35(+0.87%)
Sep 16, 2009	40.33	41.11	40.18	40.51	183,480	+0.40(+1.01%)
Sep 15, 2009	39.68	40.21	39.51	40.10	165,714	+0.49(+1.23%)
Sep 14, 2009	38.78	39.63	38.71	39.62	262,844	+0.49(+1.26%)
Sep 11, 2009	39.18	39.40	38.86	39.12	215,990	+0.07(+0.19%)
Sep 10, 2009	38.53	39.10	38.16	39.05	225,457	+0.55(+1.42%)
Sep 09, 2009	37.92	38.71	37.74	38.50	419,767	+0.70(+1.84%)
Sep 08, 2009	37.85	37.88	37.47	37.81	405,364	+0.37(+1.00%)
Sep 04, 2009	36.99	37.44	36.74	37.44	339,221	+0.53(+1.44%)
Sep 03, 2009	36.69	36.99	36.25	36.90	286,415	+0.49(+1.33%)
Sep 02, 2009	36.63	36.79	36.40	36.42	181,964	-0.31(-0.85%)
Sep 01, 2009	37.64	38.36	36.61	36.73	350,040	-1.13(-2.99%)
Aug 31, 2009	38.01	38.02	37.62	37.86	197,039	-0.56(-1.47%)
Aug 28, 2009	38.85	39.02	38.12	38.43	149,983	-0.09(-0.22%)
Aug 27, 2009	38.38	38.60	37.58	38.51	156,092	+0.13(+0.34%)
Aug 26, 2009	38.24	38.56	38.02	38.38	155,974	+0.09(+0.22%)
Aug 25, 2009	38.28	38.70	38.18	38.30	403,871	+0.23(+0.61%)
Aug 24, 2009	38.33	38.59	37.94	38.06	328,223	-0.07(-0.20%)
Aug 21, 2009	37.60	38.26	37.54	38.14	465,770	+0.93(+2.49%)
Aug 20, 2009	36.65	37.25	36.52	37.21	117,518	+0.58(+1.57%)
Aug 19, 2009	35.89	36.75	35.89	36.64	123,116	+0.25(+0.70%)
Aug 18, 2009	36.10	36.59	35.97	36.38	142,881	+0.40(+1.10%)
Aug 17, 2009	36.34	36.34	35.83	35.99	347,480	-1.10(-2.97%)
Aug 14, 2009	37.67	37.72	36.67	37.09	272,854	-0.63(-1.68%)
Aug 13, 2009	37.79	37.85	37.16	37.72	458,207	+0.23(+0.62%)
Aug 12, 2009	36.81	37.83	36.81	37.49	263,429	+0.63(+1.70%)
Aug 11, 2009	37.37	37.37	36.64	36.86	235,321	-0.67(-1.79%)
Aug 10, 2009	37.45	37.83	37.20	37.53	371,142	-0.05(-0.14%)
Aug 07, 2009	37.00	38.02	36.90	37.59	196,324	+1.07(+2.93%)
Aug 06, 2009	37.13	37.29	36.36	36.52	161,521	-0.39(-1.05%)
Aug 05, 2009	37.00	37.10	36.43	36.90	177,943	+0.15(+0.42%)
Aug 04, 2009	36.29	37.08	36.17	36.75	131,642	+0.34(+0.95%)
Aug 03, 2009	36.11	36.45	35.81	36.41	187,728	+0.75(+2.11%)
Jul 31, 2009	35.64	36.05	35.59	35.66	1,256,505	+0.01(+0.04%)
Jul 30, 2009	35.53	36.04	35.42	35.64	123,328	+0.60(+1.71%)
Jul 29, 2009	35.07	35.22	34.86	35.04	151,404	-0.20(-0.57%)
Jul 28, 2009	35.19	35.43	34.86	35.25	416,964	-0.02(-0.04%)
Jul 27, 2009	34.95	35.27	34.77	35.26	140,658	+0.32(+0.92%)
Jul 24, 2009	34.54	34.97	34.38	34.94	160,110	+0.19(+0.56%)
Jul 23, 2009	33.66	34.96	33.62	34.74	364,518	+1.08(+3.22%)
Jul 22, 2009	33.25	33.85	33.17	33.66	159,564	+0.27(+0.81%)
Jul 21, 2009	33.88	33.89	32.98	33.39	245,377	-0.16(-0.49%)
Jul 20, 2009	33.26	33.60	33.19	33.56	184,076	+0.52(+1.56%)
Jul 17, 2009	33.32	33.32	32.92	33.04	105,228	-0.19(-0.58%)
Jul 16, 2009	32.75	33.42	32.61	33.23	241,077	+0.39(+1.18%)
Jul 15, 2009	32.17	32.92	32.06	32.85	165,496	+1.22(+3.85%)
Jul 14, 2009	31.40	31.66	31.14	31.63	141,155	+0.31(+0.98%)
Jul 13, 2009	30.60	31.36	30.60	31.32	335,730	+0.81(+2.67%)
Jul 10, 2009	30.39	30.66	30.12	30.51	182,740	-0.03(-0.10%)
Jul 09, 2009	30.70	30.86	30.46	30.54	111,631	-0.04(-0.15%)
Jul 08, 2009	30.98	31.05	30.07	30.58	351,067	-0.26(-0.85%)
Jul 07, 2009	31.43	31.50	30.80	30.84	374,581	-0.69(-2.18%)
Jul 06, 2009	31.45	31.58	30.94	31.53	98,897	-0.21(-0.66%)
Jul 02, 2009	32.39	32.39	31.63	31.74	165,125	-1.16(-3.52%)

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.