Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	40.30	40.66	39.81	40.12	2,722,533	-0.20(-0.50%)
Sep 29, 2009	40.50	40.82	40.22	40.32	2,209,222	-0.16(-0.39%)
Sep 28, 2009	40.00	40.48	39.80	40.48	1,930,213	+0.74(+1.86%)
Sep 25, 2009	40.07	40.09	39.39	39.74	2,348,831	-0.38(-0.95%)
Sep 24, 2009	40.85	41.01	39.85	40.12	2,569,836	-0.34(-0.85%)
Sep 23, 2009	40.57	41.55	40.37	40.47	2,618,064	-0.13(-0.32%)
Sep 22, 2009	40.46	40.70	40.25	40.60	1,967,484	+0.37(+0.91%)
Sep 21, 2009	40.37	40.43	40.03	40.23	2,208,249	-0.28(-0.70%)
Sep 18, 2009	40.60	40.70	40.13	40.52	4,275,422	-0.04(-0.10%)
Sep 17, 2009	41.43	41.98	40.28	40.56	4,267,141	-0.83(-2.02%)
Sep 16, 2009	40.67	41.41	40.29	41.39	4,342,927	+0.54(+1.32%)
Sep 15, 2009	40.80	41.25	40.65	40.85	2,623,934	-0.06(-0.15%)
Sep 14, 2009	40.17	41.03	40.02	40.92	1,459,736	+0.50(+1.25%)
Sep 11, 2009	40.70	40.81	40.34	40.41	2,393,265	-0.18(-0.44%)
Sep 10, 2009	40.71	40.92	39.90	40.59	2,443,093	+0.01(+0.03%)
Sep 09, 2009	40.20	40.68	40.12	40.58	1,954,533	+0.06(+0.14%)
Sep 08, 2009	40.03	40.56	40.02	40.52	1,911,285	+0.44(+1.10%)
Sep 04, 2009	39.45	40.15	39.15	40.08	2,336,905	+0.68(+1.73%)
Sep 03, 2009	39.08	39.46	38.54	39.40	2,463,107	+0.40(+1.02%)
Sep 02, 2009	38.46	39.44	38.45	39.00	3,000,695	+0.32(+0.83%)
Sep 01, 2009	39.96	40.23	38.61	38.68	4,007,192	-1.46(-3.63%)
Aug 31, 2009	39.99	40.21	39.57	40.14	2,690,341	-0.05(-0.14%)
Aug 28, 2009	41.17	41.19	40.11	40.19	2,095,440	-0.86(-2.09%)
Aug 27, 2009	40.91	41.19	40.68	41.05	1,934,730	-0.05(-0.12%)
Aug 26, 2009	40.99	41.21	40.38	41.10	3,074,621	-0.17(-0.42%)
Aug 25, 2009	40.84	41.36	40.49	41.27	2,421,773	+0.56(+1.37%)
Aug 24, 2009	41.28	41.81	40.60	40.71	2,545,108	-0.72(-1.74%)
Aug 21, 2009	41.63	42.32	41.04	41.43	3,499,400	-0.52(-1.24%)
Aug 20, 2009	41.41	42.00	41.08	41.96	2,182,453	+0.82(+1.99%)
Aug 19, 2009	40.94	41.44	40.92	41.14	1,865,676	-0.32(-0.76%)
Aug 18, 2009	41.24	41.50	41.24	41.45	1,672,674	+0.33(+0.80%)
Aug 17, 2009	41.26	41.47	41.06	41.13	2,600,507	-0.87(-2.08%)
Aug 14, 2009	41.56	42.01	41.21	42.00	1,988,828	+0.12(+0.28%)
Aug 13, 2009	41.87	42.18	41.19	41.88	2,389,080	-0.03(-0.08%)
Aug 12, 2009	41.71	42.44	41.69	41.91	2,462,548	+0.16(+0.38%)
Aug 11, 2009	41.91	42.14	41.52	41.76	2,924,749	-0.39(-0.93%)
Aug 10, 2009	42.36	42.36	41.86	42.15	1,851,686	-0.21(-0.50%)
Aug 07, 2009	41.77	42.81	41.77	42.36	2,479,961	+0.60(+1.45%)
Aug 06, 2009	42.37	42.42	41.33	41.76	4,428,694	-0.36(-0.86%)
Aug 05, 2009	42.07	42.42	41.74	42.12	3,400,606	+0.11(+0.26%)
Aug 04, 2009	41.23	42.01	41.08	42.01	3,527,842	+0.57(+1.37%)
Aug 03, 2009	41.24	41.68	41.02	41.44	3,459,369	+0.38(+0.92%)
Jul 31, 2009	41.17	41.40	40.69	41.06	2,408,295	-0.16(-0.38%)
Jul 30, 2009	40.89	41.56	40.10	41.22	2,787,465	+1.03(+2.56%)
Jul 29, 2009	39.96	40.40	39.32	40.19	2,382,646	+0.49(+1.23%)
Jul 28, 2009	39.38	40.06	39.01	39.70	2,598,717	-0.22(-0.55%)
Jul 27, 2009	39.48	40.06	39.37	39.92	2,241,733	+0.31(+0.78%)
Jul 24, 2009	40.28	40.28	39.15	39.61	3,137,026	-0.80(-1.97%)
Jul 23, 2009	39.83	40.72	39.20	40.41	5,169,320	+0.63(+1.59%)
Jul 22, 2009	39.21	40.45	39.11	39.78	4,458,441	+0.27(+0.70%)
Jul 21, 2009	39.73	39.75	38.62	39.51	4,292,625	-0.25(-0.64%)
Jul 20, 2009	39.87	40.03	39.38	39.76	2,964,537	+0.12(+0.31%)
Jul 17, 2009	40.01	40.10	39.41	39.64	2,619,481	-0.49(-1.23%)
Jul 16, 2009	40.03	40.36	39.51	40.13	2,784,970	-0.10(-0.26%)
Jul 15, 2009	39.47	40.57	39.07	40.23	4,159,213	+1.06(+2.72%)
Jul 14, 2009	39.46	39.47	38.87	39.17	3,583,437	+0.19(+0.49%)
Jul 13, 2009	37.75	39.05	37.30	38.98	5,600,808	+1.69(+4.53%)
Jul 10, 2009	37.72	38.01	37.07	37.29	2,789,683	-0.73(-1.93%)
Jul 09, 2009	37.29	38.50	37.29	38.02	4,118,181	+0.78(+2.10%)
Jul 08, 2009	36.85	37.40	36.55	37.24	7,263,309	+0.51(+1.38%)
Jul 07, 2009	37.24	37.38	36.73	36.73	3,857,669	-0.45(-1.20%)
Jul 06, 2009	35.73	37.28	35.71	37.18	4,061,870	+0.95(+2.63%)
Jul 02, 2009	36.39	36.90	36.13	36.22	3,854,301	-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.