Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	42.38	42.68	41.29	41.83	7,689,440	-0.36(-0.86%)
Sep 29, 2009	41.16	42.85	41.16	42.19	9,406,922	+1.60(+3.94%)
Sep 28, 2009	40.03	41.20	39.98	40.59	6,373,927	+0.80(+2.00%)
Sep 25, 2009	40.06	40.48	39.63	39.80	4,710,445	-0.21(-0.52%)
Sep 24, 2009	40.34	40.57	39.80	40.00	6,928,568	-0.45(-1.11%)
Sep 23, 2009	41.21	41.25	40.37	40.45	5,967,440	-0.59(-1.45%)
Sep 22, 2009	40.91	41.18	40.27	41.05	5,046,774	+0.22(+0.53%)
Sep 21, 2009	40.63	41.22	40.49	40.83	3,982,302	-0.12(-0.30%)
Sep 18, 2009	40.95	41.16	40.24	40.95	8,457,675	+0.11(+0.26%)
Sep 17, 2009	40.36	41.06	40.32	40.85	6,054,626	+0.74(+1.85%)
Sep 16, 2009	40.22	40.75	40.00	40.10	6,604,240	-0.12(-0.29%)
Sep 15, 2009	39.59	40.43	39.30	40.22	8,524,213	+0.85(+2.16%)
Sep 14, 2009	39.39	39.59	38.96	39.37	5,686,823	-0.29(-0.74%)
Sep 11, 2009	39.12	39.73	38.99	39.66	7,612,941	+0.66(+1.70%)
Sep 10, 2009	38.95	39.18	38.46	39.00	4,980,621	-0.03(-0.08%)
Sep 09, 2009	38.39	39.51	38.39	39.03	7,632,737	+0.80(+2.08%)
Sep 08, 2009	38.41	38.53	37.70	38.24	5,934,306	+0.27(+0.71%)
Sep 04, 2009	37.65	38.05	37.12	37.97	7,394,235	+0.53(+1.42%)
Sep 03, 2009	37.59	37.72	36.89	37.43	7,076,955	+0.05(+0.12%)
Sep 02, 2009	37.53	37.83	37.20	37.39	4,965,625	-0.29(-0.76%)
Sep 01, 2009	38.01	38.92	37.44	37.67	10,670,627	-0.70(-1.81%)
Aug 31, 2009	38.75	38.81	37.86	38.37	12,037,075	-1.06(-2.68%)
Aug 28, 2009	39.92	40.58	39.16	39.42	14,832,229	-0.60(-1.51%)
Aug 27, 2009	39.68	40.46	39.39	40.03	23,008,060	+3.09(+8.36%)
Aug 26, 2009	37.13	37.37	36.64	36.94	5,121,362	-0.33(-0.89%)
Aug 25, 2009	36.69	37.67	36.52	37.27	10,677,712	+0.87(+2.38%)
Aug 24, 2009	35.93	36.91	35.51	36.40	7,970,997	+0.97(+2.75%)
Aug 21, 2009	34.90	35.55	34.70	35.43	7,159,065	+0.87(+2.53%)
Aug 20, 2009	33.63	34.63	33.59	34.56	6,721,729	+0.94(+2.80%)
Aug 19, 2009	33.60	33.92	33.29	33.62	8,517,074	-0.20(-0.59%)
Aug 18, 2009	33.99	34.40	33.75	33.82	7,048,004	+0.02(+0.05%)
Aug 17, 2009	34.11	34.20	33.76	33.80	6,746,276	-0.86(-2.47%)
Aug 14, 2009	35.39	35.72	34.15	34.66	13,602,845	-1.00(-2.79%)
Aug 13, 2009	35.88	36.20	35.34	35.66	4,510,790	-0.14(-0.39%)
Aug 12, 2009	35.01	36.13	35.00	35.79	6,061,474	+0.73(+2.09%)
Aug 11, 2009	35.19	35.40	34.64	35.06	6,630,343	-0.29(-0.83%)
Aug 10, 2009	35.85	35.85	34.91	35.35	7,276,364	-0.71(-1.97%)
Aug 07, 2009	35.45	36.47	35.05	36.06	8,659,664	+0.90(+2.57%)
Aug 06, 2009	34.21	35.32	34.01	35.16	13,213,658	+1.15(+3.38%)
Aug 05, 2009	33.70	34.15	33.52	34.01	9,230,309	+0.33(+0.99%)
Aug 04, 2009	33.39	34.00	33.17	33.68	7,793,939	+0.24(+0.71%)
Aug 03, 2009	33.04	33.68	32.52	33.44	7,927,156	+0.61(+1.86%)
Jul 31, 2009	33.14	33.27	32.74	32.83	7,880,548	-0.25(-0.76%)
Jul 30, 2009	33.62	34.05	33.00	33.08	10,823,024	-0.10(-0.30%)
Jul 29, 2009	32.90	33.28	32.62	33.18	6,637,368	+0.09(+0.28%)
Jul 28, 2009	32.12	33.17	31.98	33.09	10,236,043	+0.94(+2.93%)
Jul 27, 2009	32.13	32.42	31.70	32.15	7,413,370	-0.27(-0.83%)
Jul 24, 2009	32.09	32.51	31.92	32.42	6,624,208	+0.32(+1.00%)
Jul 23, 2009	32.13	32.28	31.20	32.09	17,799,390	-0.04(-0.12%)
Jul 22, 2009	32.44	33.25	32.09	32.13	15,753,247	-0.78(-2.37%)
Jul 21, 2009	32.76	33.44	32.52	32.91	11,975,171	+0.63(+1.94%)
Jul 20, 2009	31.91	32.33	31.49	32.29	7,234,865	+0.64(+2.03%)
Jul 17, 2009	32.32	32.44	31.44	31.64	7,439,430	-0.53(-1.64%)
Jul 16, 2009	31.38	32.30	31.38	32.17	7,001,695	+0.53(+1.67%)
Jul 15, 2009	31.19	31.72	30.99	31.64	10,282,925	+0.73(+2.35%)
Jul 14, 2009	30.90	31.29	30.69	30.92	7,513,741	-0.02(-0.07%)
Jul 13, 2009	30.33	31.24	30.33	30.94	8,559,987	+0.60(+1.99%)
Jul 10, 2009	29.99	30.38	29.78	30.33	7,624,886	+0.27(+0.89%)
Jul 09, 2009	30.41	30.60	29.85	30.07	7,100,829	-0.19(-0.63%)
Jul 08, 2009	29.93	30.47	29.78	30.26	11,502,725	+0.39(+1.31%)
Jul 07, 2009	30.99	31.13	29.79	29.87	10,066,526	-1.16(-3.75%)
Jul 06, 2009	30.89	31.18	30.54	31.03	9,323,029	-0.21(-0.66%)
Jul 02, 2009	31.99	31.99	31.08	31.24	9,412,897	-1.07(-3.32%)

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.