Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	45.56	45.68	44.63	45.09	849,916	-0.24(-0.54%)
Sep 29, 2009	45.62	46.00	45.31	45.33	1,050,700	-0.15(-0.32%)
Sep 28, 2009	44.55	45.53	44.42	45.48	733,012	+1.24(+2.81%)
Sep 25, 2009	44.58	44.76	43.91	44.24	1,019,406	-0.65(-1.45%)
Sep 24, 2009	45.97	46.02	44.53	44.89	2,186,368	-0.79(-1.72%)
Sep 23, 2009	46.66	46.83	45.64	45.67	1,304,714	-0.86(-1.85%)
Sep 22, 2009	45.96	46.55	45.74	46.53	1,149,912	+1.04(+2.28%)
Sep 21, 2009	45.35	45.67	45.32	45.49	955,355	-0.37(-0.81%)
Sep 18, 2009	46.01	46.18	45.61	45.87	1,142,709	-0.02(-0.05%)
Sep 17, 2009	45.82	46.56	45.62	45.89	1,283,463	+0.64(+1.42%)
Sep 16, 2009	44.64	45.93	44.60	45.25	1,269,392	+0.74(+1.66%)
Sep 15, 2009	44.60	44.96	43.94	44.51	1,934,740	+0.03(+0.07%)
Sep 14, 2009	43.47	44.57	43.47	44.48	1,371,920	+0.38(+0.87%)
Sep 11, 2009	44.48	44.62	44.07	44.10	1,027,465	-0.35(-0.79%)
Sep 10, 2009	44.09	44.48	43.50	44.45	1,145,345	+0.33(+0.75%)
Sep 09, 2009	43.60	44.24	43.49	44.11	1,638,075	+0.53(+1.21%)
Sep 08, 2009	43.85	43.98	43.28	43.59	1,162,674	+0.33(+0.77%)
Sep 04, 2009	43.12	43.38	42.83	43.25	1,389,672	+0.32(+0.74%)
Sep 03, 2009	42.43	43.01	42.31	42.94	962,033	+0.93(+2.22%)
Sep 02, 2009	42.08	42.78	41.91	42.00	1,421,068	-0.45(-1.05%)
Sep 01, 2009	44.30	44.88	42.38	42.45	2,092,925	-2.20(-4.93%)
Aug 31, 2009	44.02	44.68	43.88	44.65	1,126,894	-0.15(-0.33%)
Aug 28, 2009	45.06	45.26	44.32	44.80	2,239,311	+0.04(+0.09%)
Aug 27, 2009	44.26	44.83	43.94	44.76	1,616,237	+0.45(+1.03%)
Aug 26, 2009	44.28	44.70	43.89	44.30	1,744,215	-0.06(-0.15%)
Aug 25, 2009	44.30	44.84	44.27	44.37	2,311,060	+0.41(+0.92%)
Aug 24, 2009	44.97	45.27	43.88	43.96	1,768,824	-0.49(-1.10%)
Aug 21, 2009	44.16	44.60	43.91	44.45	1,443,171	+0.87(+1.99%)
Aug 20, 2009	42.73	43.64	42.64	43.58	1,538,940	+1.01(+2.37%)
Aug 19, 2009	42.01	42.86	41.98	42.57	1,681,935	-0.02(-0.04%)
Aug 18, 2009	42.27	42.83	42.18	42.59	1,699,094	+0.56(+1.33%)
Aug 17, 2009	42.25	42.40	41.80	42.03	1,878,914	-1.59(-3.65%)
Aug 14, 2009	43.83	43.86	42.90	43.62	1,600,878	-0.17(-0.39%)
Aug 13, 2009	43.51	43.80	42.88	43.79	1,209,758	+0.79(+1.83%)
Aug 12, 2009	42.16	43.28	42.12	43.00	1,775,650	+0.67(+1.57%)
Aug 11, 2009	43.63	43.66	42.27	42.34	1,636,973	-1.57(-3.57%)
Aug 10, 2009	43.75	44.31	43.39	43.90	1,604,842	-0.10(-0.22%)
Aug 07, 2009	43.77	44.80	43.33	44.00	1,886,836	+1.02(+2.38%)
Aug 06, 2009	43.85	44.02	42.58	42.98	2,582,223	-0.18(-0.41%)
Aug 05, 2009	42.11	43.34	41.87	43.16	2,218,203	+1.39(+3.32%)
Aug 04, 2009	41.16	42.02	40.67	41.77	1,796,907	+0.69(+1.68%)
Aug 03, 2009	40.75	41.09	40.58	41.08	2,025,467	+1.06(+2.66%)
Jul 31, 2009	39.79	40.12	39.57	40.01	2,062,767	+0.24(+0.61%)
Jul 30, 2009	39.44	40.22	39.42	39.77	1,625,742	+0.85(+2.19%)
Jul 29, 2009	38.66	39.07	38.57	38.92	1,113,573	+0.05(+0.13%)
Jul 28, 2009	38.66	39.01	38.51	38.87	1,536,944	+0.07(+0.17%)
Jul 27, 2009	38.40	38.97	38.40	38.80	1,420,178	+0.49(+1.27%)
Jul 24, 2009	38.37	38.47	37.84	38.32	1,346,241	-0.24(-0.63%)
Jul 23, 2009	37.78	38.82	37.54	38.56	2,620,221	+0.86(+2.28%)
Jul 22, 2009	37.18	38.03	37.01	37.70	2,341,894	-0.10(-0.26%)
Jul 21, 2009	38.54	38.54	37.40	37.80	2,938,862	-0.38(-1.00%)
Jul 20, 2009	38.26	38.49	37.98	38.18	2,142,458	+0.26(+0.69%)
Jul 17, 2009	38.27	38.55	37.75	37.92	1,951,772	-0.35(-0.91%)
Jul 16, 2009	38.10	38.51	37.62	38.27	2,382,705	+0.02(+0.06%)
Jul 15, 2009	37.32	38.62	37.25	38.24	2,937,986	+1.52(+4.14%)
Jul 14, 2009	36.98	37.02	36.32	36.72	2,077,602	-0.10(-0.26%)
Jul 13, 2009	35.66	36.88	35.37	36.82	2,425,192	+2.14(+6.16%)
Jul 10, 2009	34.86	35.07	34.58	34.69	2,119,904	-0.51(-1.45%)
Jul 09, 2009	35.02	35.55	34.90	35.20	1,902,323	+0.61(+1.76%)
Jul 08, 2009	35.38	35.42	33.82	34.59	2,733,427	-0.59(-1.69%)
Jul 07, 2009	35.65	35.86	35.18	35.18	1,992,398	-0.46(-1.30%)
Jul 06, 2009	35.33	35.77	35.04	35.64	2,322,736	-0.15(-0.43%)
Jul 02, 2009	36.36	36.46	35.75	35.80	1,953,533	-1.13(-3.06%)

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.