Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	45.67	46.63	44.18	45.75	1,955,335	+1.48(+3.35%)
Sep 29, 2009	42.98	44.46	42.98	44.26	1,044,468	-0.32(-0.72%)
Sep 28, 2009	43.14	44.75	42.86	44.58	777,747	+1.57(+3.64%)
Sep 25, 2009	42.62	43.94	42.34	43.02	1,102,397	-1.04(-2.37%)
Sep 24, 2009	46.63	46.95	42.98	44.06	1,475,703	-1.97(-4.27%)
Sep 23, 2009	47.39	47.75	45.75	46.03	1,207,032	-1.36(-2.88%)
Sep 22, 2009	47.75	48.28	47.27	47.39	1,090,868	+1.32(+2.87%)
Sep 21, 2009	45.55	46.15	39.77	46.07	1,218,681	-0.88(-1.88%)
Sep 18, 2009	48.08	48.44	46.19	46.95	1,752,052	-1.08(-2.26%)
Sep 17, 2009	48.88	49.28	47.31	48.04	1,936,278	-0.72(-1.48%)
Sep 16, 2009	48.96	49.12	48.24	48.76	1,503,802	+1.76(+3.75%)
Sep 15, 2009	45.75	47.92	45.71	46.99	2,070,647	+0.88(+1.91%)
Sep 14, 2009	46.63	46.67	45.59	46.11	1,276,143	-1.65(-3.45%)
Sep 11, 2009	47.75	48.44	46.95	47.75	2,110,164	+1.73(+3.75%)
Sep 10, 2009	44.14	46.55	44.10	46.03	1,581,866	+1.65(+3.71%)
Sep 09, 2009	45.67	46.27	43.82	44.38	1,467,987	-0.64(-1.43%)
Sep 08, 2009	47.67	47.88	44.75	45.03	1,884,901	+0.04(+0.09%)
Sep 04, 2009	44.54	45.43	43.74	44.99	1,744,216	+0.40(+0.90%)
Sep 03, 2009	42.82	45.83	42.14	44.58	2,982,544	+1.57(+3.64%)
Sep 02, 2009	40.05	43.26	39.81	43.02	2,171,401	+3.61(+9.16%)
Sep 01, 2009	41.05	41.13	39.09	39.41	1,295,832	-1.89(-4.57%)
Aug 31, 2009	41.33	41.70	40.89	41.29	686,249	-1.08(-2.56%)
Aug 28, 2009	43.90	43.98	42.26	42.38	1,009,912	-1.08(-2.49%)
Aug 27, 2009	42.66	43.86	41.45	43.46	1,220,836	+1.85(+4.44%)
Aug 26, 2009	43.14	43.22	41.13	41.62	1,392,448	-2.61(-5.90%)
Aug 25, 2009	44.66	45.07	43.70	44.22	559,851	+0.52(+1.19%)
Aug 24, 2009	44.34	45.27	43.34	43.70	576,219	-0.52(-1.18%)
Aug 21, 2009	43.90	45.23	43.50	44.22	548,389	+1.44(+3.38%)
Aug 20, 2009	42.34	43.14	41.98	42.78	288,003	+0.32(+0.76%)
Aug 19, 2009	41.37	42.98	40.93	42.46	545,859	+0.20(+0.47%)
Aug 18, 2009	41.62	42.54	41.33	42.26	511,616	+0.76(+1.84%)
Aug 17, 2009	42.14	42.30	40.53	41.49	759,687	-2.65(-6.00%)
Aug 14, 2009	45.39	45.63	43.22	44.14	781,095	-1.00(-2.22%)
Aug 13, 2009	43.46	45.71	43.18	45.15	1,609,019	+3.37(+8.07%)
Aug 12, 2009	41.70	42.46	41.01	41.78	485,823	-0.04(-0.10%)
Aug 11, 2009	41.41	42.65	41.33	41.82	495,008	-0.56(-1.33%)
Aug 10, 2009	41.82	42.86	41.49	42.38	603,274	-0.52(-1.22%)
Aug 07, 2009	43.74	43.78	42.34	42.90	620,383	-0.76(-1.75%)
Aug 06, 2009	42.78	43.78	42.30	43.66	788,651	+0.80(+1.87%)
Aug 05, 2009	41.74	43.14	41.49	42.86	800,074	+1.16(+2.79%)
Aug 04, 2009	40.73	43.26	40.65	41.70	854,797	+1.40(+3.49%)
Aug 03, 2009	40.93	41.98	40.05	40.29	690,606	+0.16(+0.40%)
Jul 31, 2009	37.88	40.21	37.84	40.13	688,700	+2.22(+5.85%)
Jul 30, 2009	37.68	38.20	37.59	37.91	566,573	+0.59(+1.59%)
Jul 29, 2009	36.60	38.08	36.60	37.32	522,916	+0.40(+1.09%)
Jul 28, 2009	36.68	37.32	36.24	36.92	432,227	-0.68(-1.81%)
Jul 27, 2009	38.00	38.16	37.44	37.60	454,390	+0.40(+1.08%)
Jul 24, 2009	37.28	38.00	36.36	37.20	602,380	-0.24(-0.64%)
Jul 23, 2009	37.64	38.08	37.12	37.44	631,020	-0.56(-1.48%)
Jul 22, 2009	38.28	38.73	37.64	38.00	447,296	-0.36(-0.94%)
Jul 21, 2009	38.32	39.01	37.72	38.36	913,718	+0.16(+0.42%)
Jul 20, 2009	37.92	38.52	37.44	38.20	604,189	+1.24(+3.37%)
Jul 17, 2009	37.00	37.40	36.72	36.96	361,998	+0.04(+0.11%)
Jul 16, 2009	36.32	37.32	35.52	36.92	449,591	+0.60(+1.66%)
Jul 15, 2009	36.48	36.88	36.12	36.32	473,918	+1.36(+3.90%)
Jul 14, 2009	34.15	35.11	33.67	34.95	507,626	+0.96(+2.83%)
Jul 13, 2009	32.26	33.99	32.26	33.99	775,517	+0.80(+2.42%)
Jul 10, 2009	32.22	33.43	31.86	33.19	679,535	+0.68(+2.10%)
Jul 09, 2009	33.79	34.75	32.51	32.51	659,479	-0.84(-2.53%)
Jul 08, 2009	35.03	35.07	32.43	33.35	865,859	-1.93(-5.46%)
Jul 07, 2009	35.60	36.07	34.79	35.27	368,353	+0.16(+0.46%)
Jul 06, 2009	35.92	35.92	34.47	35.11	587,143	-2.01(-5.41%)
Jul 02, 2009	35.92	37.50	35.39	37.12	635,140	+0.32(+0.87%)

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.