Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	40.85	40.85	40.11	40.60	256,392	-0.15(-0.37%)
Sep 29, 2009	40.60	40.87	40.47	40.75	177,482	+0.10(+0.25%)
Sep 28, 2009	40.40	41.07	40.40	40.65	339,716	+0.47(+1.17%)
Sep 25, 2009	40.17	40.78	40.05	40.18	2,327,093	-0.52(-1.28%)
Sep 24, 2009	41.00	41.20	40.42	40.70	235,315	-0.35(-0.85%)
Sep 23, 2009	41.85	41.85	40.97	41.05	559,676	-0.65(-1.56%)
Sep 22, 2009	41.91	42.08	41.65	41.70	181,017	+0.83(+2.03%)
Sep 21, 2009	40.52	40.97	40.40	40.87	250,402	-0.08(-0.20%)
Sep 18, 2009	40.95	41.12	40.80	40.95	210,803	+0.73(+1.82%)
Sep 17, 2009	40.35	40.44	40.13	40.22	104,543	-0.29(-0.72%)
Sep 16, 2009	40.23	40.60	39.76	40.51	506,630	+0.74(+1.86%)
Sep 15, 2009	39.60	39.85	39.42	39.77	312,865	-0.39(-0.97%)
Sep 14, 2009	39.80	40.16	39.76	40.16	241,392	+0.52(+1.31%)
Sep 11, 2009	39.86	39.86	39.59	39.64	136,537	-0.52(-1.29%)
Sep 10, 2009	39.40	40.17	39.21	40.16	861,329	+0.55(+1.39%)
Sep 09, 2009	39.51	39.72	39.29	39.61	966,047	-0.14(-0.35%)
Sep 08, 2009	39.55	39.75	39.16	39.75	491,193	+0.54(+1.38%)
Sep 04, 2009	38.53	39.35	38.50	39.21	241,983	+0.54(+1.40%)
Sep 03, 2009	38.90	39.00	38.45	38.67	253,259	-0.70(-1.78%)
Sep 02, 2009	38.76	39.50	38.66	39.37	116,551	+0.25(+0.64%)
Sep 01, 2009	39.60	39.88	38.95	39.12	450,403	-0.72(-1.81%)
Aug 31, 2009	39.75	39.96	39.66	39.84	260,675	+0.14(+0.35%)
Aug 28, 2009	40.25	40.32	39.57	39.70	150,428	-0.30(-0.75%)
Aug 27, 2009	39.49	40.24	39.35	40.00	258,562	+0.68(+1.73%)
Aug 26, 2009	39.41	39.48	39.20	39.32	113,596	-0.43(-1.08%)
Aug 25, 2009	40.05	40.13	39.66	39.75	223,800	+0.29(+0.73%)
Aug 24, 2009	39.36	39.61	39.30	39.46	169,361	-0.47(-1.18%)
Aug 21, 2009	39.75	40.00	39.56	39.93	267,054	+0.31(+0.78%)
Aug 20, 2009	39.31	39.66	39.14	39.62	196,791	+0.06(+0.15%)
Aug 19, 2009	38.55	39.68	38.55	39.56	1,220,457	+0.94(+2.43%)
Aug 18, 2009	38.13	38.66	38.13	38.62	228,289	+0.47(+1.23%)
Aug 17, 2009	38.00	38.75	37.82	38.15	127,163	-0.70(-1.80%)
Aug 14, 2009	38.84	38.95	38.63	38.85	153,196	-0.08(-0.21%)
Aug 13, 2009	38.72	38.98	38.61	38.93	326,916	+0.38(+0.99%)
Aug 12, 2009	38.45	38.75	38.35	38.55	120,809	+0.25(+0.65%)
Aug 11, 2009	38.25	38.41	38.08	38.30	194,408	+0.05(+0.13%)
Aug 10, 2009	38.55	38.55	38.15	38.25	168,346	-0.60(-1.54%)
Aug 07, 2009	38.75	39.00	38.66	38.85	522,351	+0.15(+0.39%)
Aug 06, 2009	38.85	38.98	38.42	38.70	207,107	+0.16(+0.42%)
Aug 05, 2009	38.84	38.84	38.36	38.54	692,028	-0.45(-1.15%)
Aug 04, 2009	38.85	39.15	38.82	38.99	314,006	-0.15(-0.38%)
Aug 03, 2009	38.95	39.39	38.79	39.14	169,000	-0.20(-0.51%)
Jul 31, 2009	38.75	39.50	38.60	39.34	246,889	+1.14(+2.98%)
Jul 30, 2009	38.40	38.68	38.00	38.20	287,319	-0.35(-0.91%)
Jul 29, 2009	38.80	38.80	38.30	38.55	355,925	-0.40(-1.03%)
Jul 28, 2009	38.85	38.99	38.55	38.95	389,447	+0.34(+0.88%)
Jul 27, 2009	38.35	38.61	38.15	38.61	352,756	+0.67(+1.77%)
Jul 24, 2009	37.50	37.94	37.41	37.94	295,691	+0.84(+2.26%)
Jul 23, 2009	36.90	37.40	36.85	37.10	382,301	+0.93(+2.57%)
Jul 22, 2009	36.05	36.40	35.93	36.17	229,947	+0.37(+1.03%)
Jul 21, 2009	36.07	36.10	35.62	35.80	246,751	+0.18(+0.51%)
Jul 20, 2009	35.50	35.69	35.25	35.62	215,980	+0.62(+1.77%)
Jul 17, 2009	34.89	35.14	34.83	35.00	164,002	-0.12(-0.34%)
Jul 16, 2009	34.84	35.23	34.80	35.12	255,683	+0.72(+2.09%)
Jul 15, 2009	34.32	34.48	34.07	34.40	101,146	+0.67(+1.99%)
Jul 14, 2009	33.92	34.00	33.55	33.73	168,977	-0.04(-0.12%)
Jul 13, 2009	33.45	33.80	33.45	33.77	144,958	+0.32(+0.96%)
Jul 10, 2009	33.43	33.63	33.35	33.45	256,013	-1.10(-3.18%)
Jul 09, 2009	34.57	34.69	34.40	34.55	252,711	+0.13(+0.38%)
Jul 08, 2009	34.48	34.80	34.25	34.42	305,878	+0.52(+1.53%)
Jul 07, 2009	34.30	34.37	33.88	33.90	287,173	-0.72(-2.08%)
Jul 06, 2009	34.12	34.73	34.06	34.62	232,298	+0.58(+1.70%)
Jul 02, 2009	34.35	34.57	33.88	34.04	299,484	-0.79(-2.27%)

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.