Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	42.22	42.37	41.63	42.17	712,601	-0.17(-0.40%)
Sep 29, 2009	42.43	42.51	42.03	42.34	501,955	-0.06(-0.13%)
Sep 28, 2009	42.26	42.50	42.18	42.39	1,168,134	+0.08(+0.18%)
Sep 25, 2009	42.64	42.78	42.18	42.32	610,230	-0.40(-0.95%)
Sep 24, 2009	43.08	43.15	42.43	42.72	800,907	-0.67(-1.53%)
Sep 23, 2009	44.06	44.17	43.37	43.39	979,104	-0.61(-1.39%)
Sep 22, 2009	44.15	44.16	43.80	44.00	812,543	+0.05(+0.12%)
Sep 21, 2009	43.31	43.96	43.30	43.94	900,683	-0.25(-0.56%)
Sep 18, 2009	44.23	44.39	44.13	44.19	1,133,757	+0.14(+0.31%)
Sep 17, 2009	44.18	44.50	43.89	44.05	1,062,076	+0.70(+1.61%)
Sep 16, 2009	42.86	43.62	42.86	43.35	1,144,700	+0.32(+0.75%)
Sep 15, 2009	42.89	43.09	42.62	43.03	802,916	-0.26(-0.60%)
Sep 14, 2009	42.73	43.43	42.73	43.29	813,750	+0.17(+0.40%)
Sep 11, 2009	43.42	43.54	43.07	43.12	1,203,931	-0.23(-0.54%)
Sep 10, 2009	43.17	43.39	42.75	43.35	1,599,466	+0.16(+0.37%)
Sep 09, 2009	43.27	43.53	43.08	43.19	1,497,483	-0.86(-1.96%)
Sep 08, 2009	43.97	44.22	43.82	44.06	1,884,154	+0.65(+1.50%)
Sep 04, 2009	42.94	43.45	42.83	43.41	1,276,041	+0.49(+1.13%)
Sep 03, 2009	42.67	42.95	42.54	42.92	1,466,628	-0.19(-0.45%)
Sep 02, 2009	42.56	43.41	42.54	43.11	1,363,938	+0.61(+1.44%)
Sep 01, 2009	42.61	43.14	42.36	42.50	1,522,723	-0.04(-0.10%)
Aug 31, 2009	42.28	42.63	42.23	42.54	864,313	-0.10(-0.23%)
Aug 28, 2009	42.84	42.89	42.35	42.64	1,232,914	+0.01(+0.02%)
Aug 27, 2009	42.35	42.71	41.94	42.63	2,342,351	-1.45(-3.30%)
Aug 26, 2009	44.01	44.53	43.85	44.09	1,343,123	+0.54(+1.24%)
Aug 25, 2009	43.45	43.83	43.33	43.54	1,618,045	+0.45(+1.05%)
Aug 24, 2009	43.28	43.51	42.97	43.09	610,462	-0.67(-1.52%)
Aug 21, 2009	43.78	44.09	43.54	43.76	996,019	+1.12(+2.64%)
Aug 20, 2009	42.14	42.71	42.07	42.63	799,114	-0.18(-0.42%)
Aug 19, 2009	42.17	43.00	42.17	42.81	611,534	+0.27(+0.64%)
Aug 18, 2009	42.09	42.67	42.08	42.54	618,693	+1.13(+2.72%)
Aug 17, 2009	41.49	41.73	41.29	41.41	641,823	-1.07(-2.52%)
Aug 14, 2009	42.80	42.80	42.12	42.48	447,195	+0.14(+0.34%)
Aug 13, 2009	42.43	42.43	41.90	42.34	783,515	+0.01(+0.02%)
Aug 12, 2009	41.88	42.67	41.87	42.33	716,133	-0.08(-0.18%)
Aug 11, 2009	42.42	42.63	42.29	42.41	745,619	+0.34(+0.80%)
Aug 10, 2009	42.28	42.51	41.83	42.07	605,739	-0.25(-0.60%)
Aug 07, 2009	42.75	42.81	42.16	42.32	544,316	+0.04(+0.10%)
Aug 06, 2009	42.80	42.86	42.04	42.28	534,070	-0.50(-1.17%)
Aug 05, 2009	43.20	43.21	42.44	42.78	573,565	-0.25(-0.58%)
Aug 04, 2009	43.21	43.22	42.82	43.03	836,180	-0.16(-0.37%)
Aug 03, 2009	43.07	43.40	42.89	43.19	555,724	+0.42(+0.98%)
Jul 31, 2009	42.54	42.96	42.32	42.78	718,251	+0.65(+1.54%)
Jul 30, 2009	41.93	42.50	41.87	42.12	771,109	+0.75(+1.81%)
Jul 29, 2009	41.42	41.68	40.99	41.38	864,475	+0.43(+1.06%)
Jul 28, 2009	40.71	41.04	40.40	40.94	577,068	-0.10(-0.25%)
Jul 27, 2009	40.77	41.08	40.40	41.05	752,930	-0.12(-0.30%)
Jul 24, 2009	41.07	41.40	40.85	41.17	1,434	-0.25(-0.61%)
Jul 23, 2009	40.91	41.72	40.91	41.42	868,997	+0.58(+1.43%)
Jul 22, 2009	40.75	41.10	40.75	40.84	1,173,028	-0.03(-0.08%)
Jul 21, 2009	40.83	40.91	40.53	40.88	1,248,926	+0.62(+1.55%)
Jul 20, 2009	40.22	40.32	39.85	40.25	638,586	+0.51(+1.29%)
Jul 17, 2009	39.33	39.80	39.30	39.74	753,479	-0.14(-0.36%)
Jul 16, 2009	39.57	39.98	39.52	39.88	1,519,336	-0.64(-1.57%)
Jul 15, 2009	39.99	40.63	39.79	40.52	1,956,010	+1.83(+4.73%)
Jul 14, 2009	38.88	38.99	38.56	38.69	1,036,238	-0.25(-0.65%)
Jul 13, 2009	38.67	39.00	38.67	38.94	945,678	+0.21(+0.55%)
Jul 10, 2009	38.46	38.81	38.40	38.73	972,053	-0.19(-0.49%)
Jul 09, 2009	39.14	39.18	38.80	38.92	1,648,951	+0.14(+0.35%)
Jul 08, 2009	39.20	39.37	38.43	38.78	1,850,196	-0.60(-1.53%)
Jul 07, 2009	40.02	40.02	39.35	39.39	1,292,906	-1.01(-2.50%)
Jul 06, 2009	39.81	40.53	39.77	40.40	983,987	-0.03(-0.08%)
Jul 02, 2009	40.84	40.84	40.25	40.43	1,161,401	-0.01(-0.02%)

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.