Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	41.31	41.43	39.30	39.69	16,525,721	-1.06(-2.61%)
Sep 29, 2009	41.33	42.02	40.64	40.76	11,496,845	-0.67(-1.62%)
Sep 28, 2009	41.39	42.27	40.44	41.43	12,227,845	-0.29(-0.69%)
Sep 25, 2009	42.24	43.29	41.46	41.72	10,645,165	-1.19(-2.77%)
Sep 24, 2009	44.81	44.91	42.51	42.91	13,336,486	-1.67(-3.75%)
Sep 23, 2009	44.96	46.21	44.37	44.58	14,905,680	-0.37(-0.82%)
Sep 22, 2009	44.34	45.03	44.03	44.95	11,099,458	+1.99(+4.62%)
Sep 21, 2009	42.74	43.28	42.28	42.96	9,372,280	-0.90(-2.06%)
Sep 18, 2009	44.21	44.42	43.30	43.86	12,617,897	-0.11(-0.24%)
Sep 17, 2009	44.28	45.13	43.47	43.97	15,202,871	-0.36(-0.81%)
Sep 16, 2009	44.87	45.29	44.13	44.33	18,489,784	+0.51(+1.16%)
Sep 15, 2009	41.68	44.62	41.60	43.82	20,107,378	+2.02(+4.84%)
Sep 14, 2009	40.09	41.87	39.91	41.80	11,460,780	+0.77(+1.88%)
Sep 11, 2009	41.71	42.29	40.29	41.03	15,683,905	+0.10(+0.24%)
Sep 10, 2009	39.57	41.13	39.14	40.93	13,152,324	+1.30(+3.27%)
Sep 09, 2009	39.08	39.95	38.28	39.63	12,342,630	+0.91(+2.36%)
Sep 08, 2009	38.90	39.24	38.25	38.72	10,141,960	+0.82(+2.17%)
Sep 04, 2009	37.70	38.12	37.02	37.90	7,767,633	+0.18(+0.47%)
Sep 03, 2009	38.19	38.34	37.14	37.72	8,352,629	+0.40(+1.08%)
Sep 02, 2009	37.28	37.84	36.77	37.32	8,883,331	-0.17(-0.45%)
Sep 01, 2009	38.82	40.07	37.38	37.49	15,812,593	-1.68(-4.29%)
Aug 31, 2009	39.01	39.30	38.62	39.17	10,032,324	-0.73(-1.84%)
Aug 28, 2009	39.67	40.07	39.05	39.90	13,459,744	+1.04(+2.67%)
Aug 27, 2009	38.76	39.19	37.43	38.86	14,818,876	+0.18(+0.46%)
Aug 26, 2009	39.36	39.61	38.49	38.68	14,937,587	-0.97(-2.44%)
Aug 25, 2009	40.62	40.93	39.53	39.65	11,125,371	-0.61(-1.51%)
Aug 24, 2009	40.71	41.28	40.10	40.26	11,659,567	+0.13(+0.31%)
Aug 21, 2009	39.81	40.47	39.75	40.13	10,806,524	+1.03(+2.63%)
Aug 20, 2009	38.75	39.31	38.66	39.10	10,774,983	+0.45(+1.16%)
Aug 19, 2009	37.99	39.18	37.19	38.66	16,535,370	-0.43(-1.10%)
Aug 18, 2009	38.28	39.37	37.80	39.09	14,719,441	+0.71(+1.84%)
Aug 17, 2009	39.04	39.10	37.74	38.38	18,084,864	-2.90(-7.02%)
Aug 14, 2009	42.58	42.58	40.97	41.28	14,048,447	-1.06(-2.49%)
Aug 13, 2009	40.97	42.41	40.21	42.33	16,459,917	+2.03(+5.04%)
Aug 12, 2009	38.67	40.79	38.47	40.30	16,040,705	+1.66(+4.28%)
Aug 11, 2009	38.69	38.84	37.77	38.65	12,477,299	-0.58(-1.48%)
Aug 10, 2009	39.59	39.77	38.67	39.23	13,078,997	-0.98(-2.43%)
Aug 07, 2009	39.61	40.53	38.34	40.20	18,454,420	+1.38(+3.55%)
Aug 06, 2009	40.60	40.98	38.48	38.83	21,742,018	-1.42(-3.53%)
Aug 05, 2009	39.36	40.46	38.43	40.25	19,695,320	+1.32(+3.40%)
Aug 04, 2009	38.02	39.13	37.95	38.93	16,318,158	+0.42(+1.09%)
Aug 03, 2009	36.83	38.62	36.57	38.51	23,099,360	+2.94(+8.28%)
Jul 31, 2009	34.57	35.96	34.44	35.56	11,995,691	+1.02(+2.95%)
Jul 30, 2009	34.35	35.27	34.00	34.54	14,143,985	+1.00(+2.99%)
Jul 29, 2009	34.94	35.07	33.29	33.54	21,989,616	-2.56(-7.09%)
Jul 28, 2009	35.44	36.62	35.11	36.10	22,805,820	-0.55(-1.51%)
Jul 27, 2009	36.50	37.33	36.19	36.65	11,826,744	+0.22(+0.61%)
Jul 24, 2009	35.25	36.46	35.11	36.43	12,045,547	+0.98(+2.75%)
Jul 23, 2009	33.99	35.75	33.83	35.45	14,674,518	+1.34(+3.93%)
Jul 22, 2009	34.13	35.04	33.80	34.11	14,361,223	-0.79(-2.26%)
Jul 21, 2009	36.32	36.33	33.53	34.90	20,266,428	-0.42(-1.19%)
Jul 20, 2009	34.23	35.41	34.04	35.32	21,370,284	+1.84(+5.51%)
Jul 17, 2009	32.62	34.00	32.48	33.48	18,048,700	+0.83(+2.55%)
Jul 16, 2009	31.42	32.94	31.21	32.65	15,704,010	+1.31(+4.17%)
Jul 15, 2009	30.33	31.49	29.88	31.34	14,420,600	+2.20(+7.55%)
Jul 14, 2009	28.77	29.41	28.55	29.14	12,826,541	+0.83(+2.94%)
Jul 13, 2009	27.24	28.35	27.21	28.31	11,792,367	+0.78(+2.83%)
Jul 10, 2009	27.73	27.97	26.84	27.53	12,464,621	-0.55(-1.98%)
Jul 09, 2009	28.36	28.74	27.91	28.08	15,519,685	+0.80(+2.92%)
Jul 08, 2009	28.36	28.88	26.26	27.29	23,689,764	-1.01(-3.57%)
Jul 07, 2009	28.90	29.35	28.14	28.30	16,062,233	-0.36(-1.25%)
Jul 06, 2009	29.52	29.89	28.17	28.66	17,166,434	-1.76(-5.79%)
Jul 02, 2009	30.44	31.18	29.97	30.42	10,557,521	-0.71(-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.