Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	41.62	41.65	40.31	40.77	1,773,027	-0.88(-2.12%)
Sep 29, 2009	41.32	41.81	40.85	41.65	912,410	+0.51(+1.24%)
Sep 28, 2009	39.98	41.23	39.98	41.14	562,551	+1.24(+3.10%)
Sep 25, 2009	40.12	40.37	39.78	39.91	835,832	-0.44(-1.09%)
Sep 24, 2009	40.96	41.03	39.53	40.35	1,336,622	-0.47(-1.14%)
Sep 23, 2009	41.47	41.67	40.76	40.81	922,486	-0.60(-1.44%)
Sep 22, 2009	41.84	41.84	40.92	41.41	673,956	-0.22(-0.54%)
Sep 21, 2009	41.32	41.71	40.43	41.63	699,660	-0.09(-0.21%)
Sep 18, 2009	41.09	42.02	41.09	41.72	1,162,632	+0.63(+1.54%)
Sep 17, 2009	40.99	41.48	40.81	41.09	700,248	+0.11(+0.28%)
Sep 16, 2009	40.54	41.14	40.42	40.97	985,560	+0.45(+1.12%)
Sep 15, 2009	40.76	41.06	40.45	40.52	945,182	-0.17(-0.41%)
Sep 14, 2009	38.73	40.80	38.73	40.68	1,476,265	+1.68(+4.29%)
Sep 11, 2009	38.38	39.08	38.36	39.01	781,416	+0.64(+1.67%)
Sep 10, 2009	37.96	38.46	37.75	38.37	567,325	+0.27(+0.70%)
Sep 09, 2009	37.61	38.48	37.45	38.10	690,264	+0.50(+1.34%)
Sep 08, 2009	37.58	37.72	36.71	37.60	778,509	+0.27(+0.73%)
Sep 04, 2009	36.64	37.49	36.47	37.33	1,193,600	+0.72(+1.96%)
Sep 03, 2009	36.29	36.61	35.15	36.61	880,335	+0.63(+1.76%)
Sep 02, 2009	36.48	37.06	35.95	35.97	721,753	-0.58(-1.59%)
Sep 01, 2009	36.82	37.60	36.22	36.56	818,277	-0.61(-1.64%)
Aug 31, 2009	37.38	37.50	36.82	37.17	672,986	-0.66(-1.75%)
Aug 28, 2009	38.15	38.54	37.46	37.83	519,757	-0.05(-0.13%)
Aug 27, 2009	38.15	38.17	37.00	37.88	726,022	-0.25(-0.66%)
Aug 26, 2009	37.06	38.40	37.06	38.13	1,396,241	+1.01(+2.73%)
Aug 25, 2009	37.06	37.85	36.53	37.12	795,110	+0.40(+1.10%)
Aug 24, 2009	36.43	37.28	36.38	36.71	839,245	+0.37(+1.01%)
Aug 21, 2009	35.55	36.36	35.46	36.35	713,519	+1.19(+3.39%)
Aug 20, 2009	34.99	35.47	34.77	35.15	429,770	+0.06(+0.18%)
Aug 19, 2009	34.20	35.09	33.96	35.09	547,512	+0.55(+1.60%)
Aug 18, 2009	34.40	34.82	34.23	34.54	703,387	+0.23(+0.67%)
Aug 17, 2009	35.14	35.16	34.22	34.31	897,493	-1.53(-4.27%)
Aug 14, 2009	36.41	36.66	35.36	35.84	760,569	-0.81(-2.22%)
Aug 13, 2009	36.73	36.80	35.74	36.65	804,679	+0.14(+0.39%)
Aug 12, 2009	35.69	36.94	35.69	36.51	826,156	+0.61(+1.70%)
Aug 11, 2009	36.23	36.33	35.74	35.90	779,562	-0.59(-1.62%)
Aug 10, 2009	36.13	36.52	35.77	36.48	962,863	+0.22(+0.61%)
Aug 07, 2009	35.59	36.30	35.30	36.26	1,763,024	+1.37(+3.91%)
Aug 06, 2009	35.13	35.34	34.47	34.90	1,037,549	-0.21(-0.59%)
Aug 05, 2009	36.33	36.66	35.00	35.10	1,410,248	-1.65(-4.50%)
Aug 04, 2009	35.05	36.79	35.04	36.76	1,072,447	+1.09(+3.04%)
Aug 03, 2009	34.51	35.69	34.24	35.67	957,969	+1.20(+3.48%)
Jul 31, 2009	34.30	34.87	33.96	34.47	855,495	+0.14(+0.40%)
Jul 30, 2009	34.28	34.74	33.87	34.34	1,109,781	+0.58(+1.73%)
Jul 29, 2009	34.11	34.29	33.59	33.75	1,139,511	-0.51(-1.49%)
Jul 28, 2009	34.77	34.90	33.95	34.26	1,432,063	-0.45(-1.30%)
Jul 27, 2009	35.08	35.29	34.44	34.72	1,415,750	-0.53(-1.51%)
Jul 24, 2009	33.34	35.29	33.34	35.25	1,279	+0.81(+2.36%)
Jul 23, 2009	31.94	34.98	31.11	34.44	2,888,250	+2.37(+7.37%)
Jul 22, 2009	31.93	32.86	31.73	32.07	1,343,251	-0.15(-0.47%)
Jul 21, 2009	31.37	32.24	31.25	32.22	1,036,573	+0.93(+2.96%)
Jul 20, 2009	30.80	31.31	30.60	31.29	819,813	+0.56(+1.82%)
Jul 17, 2009	30.68	30.82	30.24	30.73	733,189	+0.22(+0.73%)
Jul 16, 2009	30.18	30.57	29.55	30.51	1,112,875	+0.33(+1.10%)
Jul 15, 2009	29.10	30.27	29.04	30.18	1,059,124	+1.47(+5.13%)
Jul 14, 2009	28.56	28.73	28.06	28.71	928,947	+0.07(+0.25%)
Jul 13, 2009	28.00	28.76	27.97	28.63	1,117,657	+0.01(+0.05%)
Jul 10, 2009	28.25	28.79	27.97	28.62	951,891	+0.25(+0.89%)
Jul 09, 2009	28.33	28.55	27.79	28.37	1,058,110	+0.47(+1.67%)
Jul 08, 2009	27.75	28.08	27.52	27.90	1,137,495	+0.19(+0.70%)
Jul 07, 2009	28.61	28.73	27.68	27.71	1,190,973	-0.93(-3.24%)
Jul 06, 2009	28.68	29.19	28.20	28.63	1,210,826	-0.35(-1.22%)
Jul 02, 2009	30.50	30.50	28.83	28.99	1,139,996	-2.16(-6.93%)

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.