Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	40.29	40.65	39.79	40.11	2,723,563	-0.20(-0.50%)
Sep 29, 2009	40.49	40.80	40.20	40.31	2,210,057	-0.16(-0.39%)
Sep 28, 2009	39.98	40.47	39.78	40.47	1,930,943	+0.74(+1.86%)
Sep 25, 2009	40.05	40.07	39.38	39.73	2,349,719	-0.38(-0.95%)
Sep 24, 2009	40.83	40.99	39.84	40.11	2,570,808	-0.34(-0.85%)
Sep 23, 2009	40.56	41.54	40.36	40.45	2,619,054	-0.13(-0.32%)
Sep 22, 2009	40.45	40.68	40.23	40.58	1,968,227	+0.37(+0.91%)
Sep 21, 2009	40.36	40.41	40.01	40.22	2,209,084	-0.28(-0.70%)
Sep 18, 2009	40.58	40.69	40.11	40.50	4,277,038	-0.04(-0.10%)
Sep 17, 2009	41.41	41.96	40.27	40.54	4,268,754	-0.83(-2.02%)
Sep 16, 2009	40.66	41.39	40.27	41.38	4,344,569	+0.54(+1.32%)
Sep 15, 2009	40.78	41.24	40.64	40.84	2,624,926	-0.06(-0.15%)
Sep 14, 2009	40.16	41.01	40.00	40.90	1,460,288	+0.50(+1.25%)
Sep 11, 2009	40.68	40.79	40.32	40.40	2,394,170	-0.18(-0.44%)
Sep 10, 2009	40.69	40.90	39.89	40.58	2,444,017	+0.01(+0.03%)
Sep 09, 2009	40.18	40.67	40.10	40.56	1,955,272	+0.06(+0.14%)
Sep 08, 2009	40.01	40.55	40.00	40.51	1,912,007	+0.44(+1.10%)
Sep 04, 2009	39.44	40.14	39.13	40.07	2,337,789	+0.68(+1.72%)
Sep 03, 2009	39.06	39.45	38.53	39.39	2,464,038	+0.40(+1.02%)
Sep 02, 2009	38.45	39.42	38.44	38.99	3,001,830	+0.32(+0.83%)
Sep 01, 2009	39.94	40.21	38.60	38.67	4,008,707	-1.45(-3.63%)
Aug 31, 2009	39.97	40.19	39.55	40.12	2,691,358	-0.05(-0.14%)
Aug 28, 2009	41.16	41.17	40.09	40.18	2,096,232	-0.86(-2.09%)
Aug 27, 2009	40.89	41.18	40.66	41.03	1,935,462	-0.05(-0.12%)
Aug 26, 2009	40.98	41.20	40.36	41.08	3,075,784	-0.17(-0.42%)
Aug 25, 2009	40.82	41.34	40.47	41.25	2,422,688	+0.56(+1.37%)
Aug 24, 2009	41.27	41.80	40.58	40.70	2,546,070	-0.72(-1.74%)
Aug 21, 2009	41.61	42.30	41.02	41.42	3,500,723	-0.52(-1.24%)
Aug 20, 2009	41.40	41.99	41.07	41.94	2,183,278	+0.82(+1.99%)
Aug 19, 2009	40.92	41.43	40.90	41.12	1,866,382	-0.32(-0.76%)
Aug 18, 2009	41.23	41.49	41.23	41.44	1,673,306	+0.33(+0.80%)
Aug 17, 2009	41.25	41.45	41.05	41.11	2,601,490	-0.87(-2.08%)
Aug 14, 2009	41.55	42.00	41.20	41.98	1,989,580	+0.12(+0.28%)
Aug 13, 2009	41.86	42.16	41.18	41.86	2,389,983	-0.03(-0.08%)
Aug 12, 2009	41.69	42.42	41.67	41.90	2,463,479	+0.16(+0.38%)
Aug 11, 2009	41.90	42.13	41.50	41.74	2,925,855	-0.39(-0.93%)
Aug 10, 2009	42.35	42.35	41.84	42.13	1,852,386	-0.21(-0.50%)
Aug 07, 2009	41.75	42.79	41.75	42.35	2,480,898	+0.60(+1.45%)
Aug 06, 2009	42.35	42.41	41.32	41.74	4,430,369	-0.36(-0.86%)
Aug 05, 2009	42.05	42.41	41.73	42.10	3,401,891	+0.11(+0.26%)
Aug 04, 2009	41.21	42.00	41.06	42.00	3,529,176	+0.57(+1.37%)
Aug 03, 2009	41.22	41.67	41.00	41.43	3,460,677	+0.38(+0.92%)
Jul 31, 2009	41.16	41.38	40.67	41.05	2,409,206	-0.16(-0.38%)
Jul 30, 2009	40.88	41.55	40.08	41.21	2,788,519	+1.03(+2.56%)
Jul 29, 2009	39.94	40.39	39.30	40.18	2,383,547	+0.49(+1.23%)
Jul 28, 2009	39.37	40.05	39.00	39.69	2,599,699	-0.22(-0.55%)
Jul 27, 2009	39.47	40.04	39.35	39.91	2,242,581	+0.31(+0.78%)
Jul 24, 2009	40.27	40.27	39.13	39.60	3,138,212	-0.80(-1.97%)
Jul 23, 2009	39.82	40.70	39.19	40.40	5,171,275	+0.63(+1.59%)
Jul 22, 2009	39.20	40.43	39.10	39.76	4,460,126	+0.27(+0.70%)
Jul 21, 2009	39.72	39.74	38.60	39.49	4,294,247	-0.25(-0.64%)
Jul 20, 2009	39.85	40.02	39.37	39.74	2,965,658	+0.12(+0.31%)
Jul 17, 2009	39.99	40.09	39.39	39.62	2,620,471	-0.49(-1.23%)
Jul 16, 2009	40.01	40.35	39.50	40.11	2,786,023	-0.10(-0.26%)
Jul 15, 2009	39.46	40.55	39.06	40.22	4,160,785	+1.06(+2.72%)
Jul 14, 2009	39.45	39.46	38.85	39.15	3,584,792	+0.19(+0.49%)
Jul 13, 2009	37.73	39.03	37.29	38.96	5,602,926	+1.69(+4.53%)
Jul 10, 2009	37.71	37.99	37.05	37.27	2,790,738	-0.73(-1.93%)
Jul 09, 2009	37.27	38.48	37.27	38.01	4,119,738	+0.78(+2.10%)
Jul 08, 2009	36.83	37.38	36.54	37.23	7,266,055	+0.51(+1.38%)
Jul 07, 2009	37.23	37.36	36.72	36.72	3,859,127	-0.45(-1.20%)
Jul 06, 2009	35.72	37.27	35.69	37.16	4,063,406	+0.95(+2.63%)
Jul 02, 2009	36.38	36.88	36.11	36.21	3,855,758	-0.49(-1.35%)

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.