Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	45.57	45.69	44.64	45.10	849,750	-0.24(-0.54%)
Sep 29, 2009	45.63	46.01	45.32	45.34	1,050,495	-0.15(-0.32%)
Sep 28, 2009	44.56	45.54	44.43	45.49	732,869	+1.24(+2.81%)
Sep 25, 2009	44.59	44.76	43.92	44.24	1,019,207	-0.65(-1.45%)
Sep 24, 2009	45.98	46.03	44.54	44.89	2,185,942	-0.79(-1.72%)
Sep 23, 2009	46.67	46.84	45.65	45.68	1,304,459	-0.86(-1.85%)
Sep 22, 2009	45.97	46.56	45.75	46.54	1,149,688	+1.04(+2.28%)
Sep 21, 2009	45.36	45.68	45.33	45.50	955,169	-0.37(-0.81%)
Sep 18, 2009	46.02	46.19	45.62	45.88	1,142,486	-0.02(-0.05%)
Sep 17, 2009	45.83	46.57	45.63	45.90	1,283,213	+0.64(+1.42%)
Sep 16, 2009	44.65	45.94	44.61	45.26	1,269,144	+0.74(+1.66%)
Sep 15, 2009	44.61	44.97	43.94	44.52	1,934,363	+0.03(+0.07%)
Sep 14, 2009	43.48	44.58	43.48	44.49	1,371,653	+0.38(+0.87%)
Sep 11, 2009	44.49	44.63	44.08	44.11	1,027,265	-0.35(-0.79%)
Sep 10, 2009	44.10	44.49	43.50	44.46	1,145,122	+0.33(+0.75%)
Sep 09, 2009	43.61	44.24	43.50	44.12	1,637,756	+0.53(+1.21%)
Sep 08, 2009	43.85	43.98	43.29	43.59	1,162,448	+0.33(+0.77%)
Sep 04, 2009	43.13	43.39	42.84	43.26	1,389,401	+0.32(+0.74%)
Sep 03, 2009	42.44	43.02	42.32	42.94	961,845	+0.93(+2.22%)
Sep 02, 2009	42.09	42.79	41.92	42.01	1,420,791	-0.45(-1.05%)
Sep 01, 2009	44.31	44.89	42.39	42.46	2,092,517	-2.20(-4.93%)
Aug 31, 2009	44.02	44.69	43.89	44.66	1,126,675	-0.15(-0.33%)
Aug 28, 2009	45.06	45.27	44.33	44.80	2,238,875	+0.04(+0.09%)
Aug 27, 2009	44.27	44.84	43.95	44.76	1,615,922	+0.45(+1.03%)
Aug 26, 2009	44.29	44.71	43.90	44.31	1,743,875	-0.07(-0.15%)
Aug 25, 2009	44.31	44.85	44.28	44.37	2,310,610	+0.41(+0.92%)
Aug 24, 2009	44.98	45.28	43.89	43.97	1,768,480	-0.49(-1.10%)
Aug 21, 2009	44.17	44.61	43.92	44.46	1,442,890	+0.87(+1.99%)
Aug 20, 2009	42.74	43.65	42.64	43.59	1,538,641	+1.01(+2.37%)
Aug 19, 2009	42.02	42.87	41.99	42.58	1,681,608	-0.02(-0.04%)
Aug 18, 2009	42.28	42.84	42.19	42.60	1,698,763	+0.56(+1.33%)
Aug 17, 2009	42.25	42.41	41.81	42.03	1,878,548	-1.59(-3.65%)
Aug 14, 2009	43.84	43.87	42.91	43.63	1,600,566	-0.17(-0.39%)
Aug 13, 2009	43.52	43.81	42.89	43.80	1,209,522	+0.79(+1.83%)
Aug 12, 2009	42.17	43.29	42.12	43.01	1,775,304	+0.67(+1.57%)
Aug 11, 2009	43.63	43.67	42.28	42.34	1,636,654	-1.57(-3.57%)
Aug 10, 2009	43.76	44.32	43.40	43.91	1,604,529	-0.10(-0.22%)
Aug 07, 2009	43.78	44.81	43.34	44.01	1,886,468	+1.02(+2.38%)
Aug 06, 2009	43.86	44.02	42.59	42.98	2,581,720	-0.18(-0.41%)
Aug 05, 2009	42.12	43.35	41.88	43.16	2,217,771	+1.39(+3.32%)
Aug 04, 2009	41.17	42.03	40.68	41.77	1,796,557	+0.69(+1.68%)
Aug 03, 2009	40.76	41.10	40.59	41.08	2,025,072	+1.06(+2.66%)
Jul 31, 2009	39.80	40.13	39.58	40.02	2,062,365	+0.24(+0.61%)
Jul 30, 2009	39.44	40.22	39.43	39.78	1,625,425	+0.85(+2.19%)
Jul 29, 2009	38.66	39.08	38.57	38.92	1,113,357	+0.05(+0.13%)
Jul 28, 2009	38.66	39.01	38.52	38.88	1,536,645	+0.06(+0.17%)
Jul 27, 2009	38.41	38.98	38.40	38.81	1,419,901	+0.49(+1.27%)
Jul 24, 2009	38.38	38.48	37.84	38.32	1,345,979	-0.24(-0.63%)
Jul 23, 2009	37.79	38.83	37.55	38.57	2,619,710	+0.86(+2.28%)
Jul 22, 2009	37.19	38.04	37.01	37.71	2,341,437	-0.10(-0.26%)
Jul 21, 2009	38.55	38.55	37.40	37.80	2,938,290	-0.38(-1.00%)
Jul 20, 2009	38.27	38.50	37.99	38.18	2,142,040	+0.26(+0.69%)
Jul 17, 2009	38.27	38.56	37.76	37.92	1,951,392	-0.35(-0.91%)
Jul 16, 2009	38.10	38.52	37.62	38.27	2,382,241	+0.02(+0.06%)
Jul 15, 2009	37.33	38.63	37.26	38.25	2,937,413	+1.52(+4.14%)
Jul 14, 2009	36.99	37.02	36.32	36.73	2,077,197	-0.10(-0.26%)
Jul 13, 2009	35.67	36.88	35.37	36.83	2,424,719	+2.14(+6.16%)
Jul 10, 2009	34.86	35.07	34.59	34.69	2,119,491	-0.51(-1.45%)
Jul 09, 2009	35.02	35.56	34.90	35.20	1,901,952	+0.61(+1.76%)
Jul 08, 2009	35.38	35.43	33.82	34.59	2,732,895	-0.59(-1.69%)
Jul 07, 2009	35.66	35.87	35.19	35.19	1,992,010	-0.46(-1.30%)
Jul 06, 2009	35.34	35.78	35.05	35.65	2,322,283	-0.15(-0.43%)
Jul 02, 2009	36.37	36.47	35.76	35.80	1,953,152	-1.13(-3.06%)

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.