Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	42.26	42.26	41.56	42.01	42,576	-0.14(-0.33%)
Sep 29, 2009	42.28	42.36	42.02	42.15	56,370	+0.00(+0.00%)
Sep 28, 2009	41.73	42.46	41.73	42.15	35,404	+0.62(+1.50%)
Sep 25, 2009	41.49	41.81	41.48	41.53	30,434	-0.07(-0.18%)
Sep 24, 2009	41.90	41.94	41.45	41.60	56,727	-0.26(-0.63%)
Sep 23, 2009	42.33	42.33	41.80	41.86	45,641	-0.41(-0.97%)
Sep 22, 2009	42.58	42.58	42.13	42.27	139,781	-0.12(-0.29%)
Sep 21, 2009	42.42	42.53	41.89	42.39	48,376	+0.25(+0.58%)
Sep 18, 2009	42.24	42.44	42.12	42.15	78,522	-0.07(-0.17%)
Sep 17, 2009	42.13	42.32	42.08	42.22	53,107	+0.29(+0.70%)
Sep 16, 2009	41.98	42.19	41.80	41.93	83,447	-0.03(-0.06%)
Sep 15, 2009	42.22	42.23	41.78	41.95	51,599	-0.23(-0.54%)
Sep 14, 2009	41.75	42.21	41.72	42.18	73,190	+0.30(+0.72%)
Sep 11, 2009	41.92	42.03	41.78	41.88	130,627	+0.07(+0.16%)
Sep 10, 2009	41.58	41.84	41.41	41.81	35,463	+0.30(+0.73%)
Sep 09, 2009	41.09	41.63	41.06	41.51	88,257	+0.46(+1.12%)
Sep 08, 2009	41.46	41.46	40.77	41.05	118,290	-0.13(-0.32%)
Sep 04, 2009	40.62	41.20	40.62	41.18	65,444	+0.55(+1.35%)
Sep 03, 2009	40.67	40.77	40.36	40.64	32,699	+0.01(+0.02%)
Sep 02, 2009	40.59	40.86	40.46	40.63	52,273	-0.05(-0.12%)
Sep 01, 2009	41.08	41.49	40.53	40.68	71,412	-0.50(-1.21%)
Aug 31, 2009	41.04	41.44	40.91	41.18	61,688	-0.13(-0.32%)
Aug 28, 2009	41.89	41.89	41.05	41.31	267,602	-0.35(-0.84%)
Aug 27, 2009	41.57	41.79	41.25	41.66	55,460	+0.02(+0.06%)
Aug 26, 2009	41.55	41.87	41.52	41.63	33,707	-0.02(-0.06%)
Aug 25, 2009	41.69	41.91	41.58	41.66	66,241	+0.12(+0.30%)
Aug 24, 2009	41.47	41.62	41.32	41.54	90,708	+0.17(+0.42%)
Aug 21, 2009	41.14	41.56	41.10	41.36	58,405	+0.48(+1.18%)
Aug 20, 2009	40.57	40.99	40.55	40.88	79,597	+0.25(+0.60%)
Aug 19, 2009	39.87	40.68	39.87	40.64	118,915	+0.53(+1.33%)
Aug 18, 2009	40.25	40.25	39.87	40.10	34,199	-0.10(-0.24%)
Aug 17, 2009	39.79	40.31	39.76	40.20	38,668	+0.00(+0.00%)
Aug 14, 2009	40.40	40.51	39.86	40.20	40,830	-0.14(-0.34%)
Aug 13, 2009	40.41	40.46	39.92	40.34	61,808	-0.02(-0.04%)
Aug 12, 2009	40.12	40.64	39.92	40.36	268,569	+0.14(+0.35%)
Aug 11, 2009	40.24	40.36	40.03	40.22	63,677	-0.02(-0.06%)
Aug 10, 2009	39.82	40.25	39.82	40.24	50,371	+0.25(+0.63%)
Aug 07, 2009	39.96	40.28	39.88	39.99	77,658	+0.35(+0.89%)
Aug 06, 2009	40.14	40.24	39.55	39.64	54,285	-0.47(-1.16%)
Aug 05, 2009	40.56	40.70	40.02	40.10	47,177	-0.45(-1.11%)
Aug 04, 2009	40.37	40.59	40.37	40.55	67,024	+0.05(+0.12%)
Aug 03, 2009	40.49	40.62	40.09	40.50	64,084	+0.19(+0.47%)
Jul 31, 2009	40.56	40.80	40.27	40.31	44,688	-0.15(-0.37%)
Jul 30, 2009	40.98	41.09	40.46	40.46	104,118	+0.02(+0.04%)
Jul 29, 2009	40.17	40.61	40.17	40.45	58,483	+0.15(+0.37%)
Jul 28, 2009	40.35	40.51	40.05	40.30	41,528	+0.13(+0.33%)
Jul 27, 2009	40.14	40.18	39.88	40.17	65,437	-0.02(-0.06%)
Jul 24, 2009	39.49	40.19	39.38	40.19	38,387	+0.68(+1.72%)
Jul 23, 2009	38.81	39.64	38.81	39.51	75,652	+0.90(+2.32%)
Jul 22, 2009	38.75	38.97	38.53	38.62	64,338	-0.22(-0.56%)
Jul 21, 2009	38.45	38.84	38.45	38.84	70,484	+0.55(+1.43%)
Jul 20, 2009	38.30	38.37	37.98	38.29	213,420	+0.20(+0.54%)
Jul 17, 2009	38.35	38.35	37.97	38.08	50,179	-0.20(-0.53%)
Jul 16, 2009	37.88	38.39	37.88	38.29	52,924	+0.30(+0.80%)
Jul 15, 2009	37.80	38.01	37.41	37.98	92,101	+0.38(+1.02%)
Jul 14, 2009	37.58	37.64	37.37	37.60	71,616	+0.20(+0.52%)
Jul 13, 2009	36.93	37.50	36.93	37.40	49,438	+0.52(+1.40%)
Jul 10, 2009	36.87	37.19	36.73	36.89	40,120	-0.15(-0.40%)
Jul 09, 2009	37.49	37.50	36.81	37.04	53,045	-0.42(-1.11%)
Jul 08, 2009	37.58	37.71	37.22	37.45	122,404	+0.23(+0.63%)
Jul 07, 2009	37.28	37.66	37.18	37.22	77,250	-0.17(-0.45%)
Jul 06, 2009	36.94	37.39	36.86	37.39	51,546	+0.25(+0.66%)
Jul 02, 2009	37.67	37.67	37.14	37.14	81,920	-0.93(-2.44%)

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.