Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	44.82	44.89	43.56	44.21	1,325,761	-0.60(-1.34%)
Sep 29, 2009	45.10	45.32	44.60	44.81	880,577	-0.25(-0.56%)
Sep 28, 2009	44.27	45.16	43.89	45.06	718,177	+1.09(+2.47%)
Sep 25, 2009	43.92	44.36	43.53	43.97	801,598	-0.05(-0.12%)
Sep 24, 2009	44.31	44.45	43.66	44.03	843,275	-0.33(-0.75%)
Sep 23, 2009	45.49	45.49	44.31	44.36	671,598	-1.13(-2.49%)
Sep 22, 2009	46.28	46.31	45.38	45.49	337,538	-0.52(-1.13%)
Sep 21, 2009	45.31	46.15	45.05	46.01	796,065	+0.25(+0.55%)
Sep 18, 2009	45.52	46.13	45.47	45.76	890,701	+0.41(+0.91%)
Sep 17, 2009	46.51	46.64	45.21	45.35	1,369,255	-0.71(-1.54%)
Sep 16, 2009	46.10	46.87	45.79	46.06	982,996	+0.22(+0.47%)
Sep 15, 2009	45.08	45.95	44.62	45.84	864,617	+0.88(+1.96%)
Sep 14, 2009	43.77	44.96	43.77	44.96	766,094	+0.93(+2.12%)
Sep 11, 2009	44.74	44.74	43.76	44.03	1,122,848	-0.72(-1.61%)
Sep 10, 2009	44.34	44.76	44.01	44.74	669,865	+0.13(+0.28%)
Sep 09, 2009	44.33	44.73	44.01	44.62	1,127,197	+0.38(+0.85%)
Sep 08, 2009	43.95	44.26	43.46	44.24	1,025,635	+0.75(+1.74%)
Sep 04, 2009	43.14	43.53	42.96	43.49	857,694	+0.41(+0.96%)
Sep 03, 2009	43.74	43.74	42.75	43.07	1,892,537	-0.37(-0.85%)
Sep 02, 2009	43.15	43.66	42.81	43.44	1,391,249	+0.29(+0.67%)
Sep 01, 2009	43.59	44.52	42.83	43.15	1,377,520	-0.39(-0.89%)
Aug 31, 2009	43.61	43.64	42.94	43.54	733,799	-0.27(-0.62%)
Aug 28, 2009	44.89	44.92	43.58	43.81	915,061	-0.72(-1.61%)
Aug 27, 2009	44.54	44.90	43.61	44.53	1,059,029	-0.05(-0.12%)
Aug 26, 2009	44.41	44.95	44.12	44.58	1,063,260	-0.01(-0.02%)
Aug 25, 2009	44.73	44.92	44.27	44.59	690,221	+0.24(+0.55%)
Aug 24, 2009	45.25	45.30	44.03	44.35	1,119,746	-0.65(-1.44%)
Aug 21, 2009	45.35	45.37	44.63	45.00	1,124,053	+0.05(+0.12%)
Aug 20, 2009	45.00	45.03	44.56	44.94	820,676	-0.05(-0.12%)
Aug 19, 2009	44.25	45.31	44.24	45.00	841,706	+0.00(+0.00%)
Aug 18, 2009	45.18	45.25	44.65	45.00	1,092,420	+0.43(+0.97%)
Aug 17, 2009	44.65	45.39	44.20	44.56	1,280,503	-0.88(-1.94%)
Aug 14, 2009	46.07	46.26	44.70	45.45	1,056,540	-0.82(-1.77%)
Aug 13, 2009	44.66	46.42	44.55	46.26	1,905,235	+1.67(+3.75%)
Aug 12, 2009	43.85	45.07	43.51	44.59	1,494,061	+0.67(+1.53%)
Aug 11, 2009	43.06	44.24	42.72	43.92	1,811,675	+0.97(+2.26%)
Aug 10, 2009	42.34	42.99	42.03	42.95	1,345,204	+0.49(+1.16%)
Aug 07, 2009	43.06	43.07	42.23	42.45	916,153	-0.33(-0.78%)
Aug 06, 2009	43.71	43.88	42.40	42.79	984,321	-0.79(-1.81%)
Aug 05, 2009	43.19	44.72	43.19	43.58	1,194,759	-0.38(-0.86%)
Aug 04, 2009	43.78	44.62	43.77	43.95	1,335,390	-0.16(-0.37%)
Aug 03, 2009	43.77	44.21	42.98	44.12	1,198,089	+0.66(+1.53%)
Jul 31, 2009	43.92	44.23	43.36	43.45	1,324,369	-0.42(-0.96%)
Jul 30, 2009	44.39	44.65	43.70	43.87	869,197	-0.07(-0.16%)
Jul 29, 2009	43.79	44.20	43.55	43.95	1,071,565	-0.22(-0.49%)
Jul 28, 2009	44.29	44.57	43.86	44.16	1,072,679	-0.25(-0.57%)
Jul 27, 2009	44.51	44.57	43.95	44.41	1,229,296	-0.08(-0.18%)
Jul 24, 2009	43.45	44.71	43.30	44.49	3,227	+1.21(+2.80%)
Jul 23, 2009	43.35	44.83	43.22	43.28	1,869,548	+0.53(+1.24%)
Jul 22, 2009	42.09	43.24	42.02	42.75	1,072,255	+0.52(+1.23%)
Jul 21, 2009	43.11	43.14	41.52	42.23	1,180,783	-0.22(-0.51%)
Jul 20, 2009	42.24	42.65	42.00	42.44	1,415,666	+0.25(+0.60%)
Jul 17, 2009	42.66	42.68	41.97	42.19	1,715,585	-0.59(-1.39%)
Jul 16, 2009	42.83	43.53	41.89	42.79	1,598,886	+0.39(+0.91%)
Jul 15, 2009	41.96	42.52	41.79	42.40	1,074,070	+1.15(+2.79%)
Jul 14, 2009	41.50	41.53	40.88	41.25	953,362	-0.02(-0.04%)
Jul 13, 2009	40.62	41.38	40.54	41.27	1,477,382	+0.33(+0.81%)
Jul 10, 2009	40.58	41.16	40.43	40.94	1,308,276	+0.17(+0.42%)
Jul 09, 2009	41.91	41.96	40.62	40.76	1,407,834	-0.73(-1.75%)
Jul 08, 2009	41.65	41.82	40.66	41.49	1,329,710	+0.00(+0.00%)
Jul 07, 2009	41.92	42.27	41.13	41.49	1,403,994	-0.69(-1.64%)
Jul 06, 2009	42.06	42.26	41.47	42.18	1,123,390	-0.11(-0.26%)
Jul 02, 2009	42.26	42.83	41.98	42.29	1,230,290	-0.70(-1.63%)

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.