Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	45.44	45.44	45.11	45.37	1,054,916	-0.01(-0.03%)
Sep 29, 2009	45.40	45.40	45.22	45.38	916,467	+0.01(+0.03%)
Sep 28, 2009	45.28	45.48	45.16	45.36	682,537	+0.15(+0.34%)
Sep 25, 2009	44.65	45.21	44.59	45.21	744,933	+0.54(+1.21%)
Sep 24, 2009	45.04	45.36	44.56	44.67	1,186,757	-0.52(-1.15%)
Sep 23, 2009	44.99	45.33	44.99	45.19	942,607	+0.19(+0.42%)
Sep 22, 2009	44.92	45.04	44.75	45.00	700,648	+0.21(+0.47%)
Sep 21, 2009	44.83	44.83	44.59	44.79	666,863	-0.05(-0.11%)
Sep 18, 2009	44.82	44.99	44.55	44.83	1,098,242	+0.06(+0.13%)
Sep 17, 2009	45.02	45.12	44.59	44.78	1,100,502	+0.00(+0.01%)
Sep 16, 2009	44.66	44.95	44.62	44.77	1,393,029	+0.43(+0.98%)
Sep 15, 2009	44.00	44.35	43.84	44.34	1,105,771	+0.60(+1.37%)
Sep 14, 2009	43.54	43.82	43.37	43.74	829,120	+0.13(+0.30%)
Sep 11, 2009	43.42	43.61	43.41	43.61	893,321	+0.18(+0.41%)
Sep 10, 2009	42.82	43.43	42.82	43.43	977,846	+0.73(+1.71%)
Sep 09, 2009	43.02	43.02	42.69	42.70	694,693	-0.26(-0.60%)
Sep 08, 2009	42.52	42.96	42.52	42.96	813,896	+0.51(+1.19%)
Sep 04, 2009	42.15	42.60	41.96	42.45	885,949	+0.49(+1.18%)
Sep 03, 2009	41.94	42.14	41.75	41.96	1,118,372	+0.14(+0.34%)
Sep 02, 2009	42.55	42.55	41.75	41.82	1,164,457	-0.71(-1.66%)
Sep 01, 2009	42.67	42.77	42.10	42.52	1,283,645	-0.66(-1.53%)
Aug 31, 2009	43.11	43.18	42.90	43.18	851,652	+0.05(+0.11%)
Aug 28, 2009	42.97	43.14	42.84	43.14	1,073,043	+0.31(+0.72%)
Aug 27, 2009	43.01	43.07	42.76	42.83	1,505,497	-0.15(-0.36%)
Aug 26, 2009	42.94	43.01	42.84	42.98	674,162	+0.09(+0.22%)
Aug 25, 2009	42.88	43.00	42.75	42.89	878,309	+0.11(+0.25%)
Aug 24, 2009	42.97	43.17	42.73	42.78	1,187,896	-0.21(-0.49%)
Aug 21, 2009	42.81	43.04	42.62	43.00	776,839	+0.20(+0.47%)
Aug 20, 2009	42.61	42.90	42.45	42.79	1,009,191	+0.04(+0.10%)
Aug 19, 2009	42.56	42.75	42.12	42.75	981,878	+0.21(+0.50%)
Aug 18, 2009	42.02	42.85	41.90	42.54	1,260,778	+0.55(+1.30%)
Aug 17, 2009	42.83	42.83	41.77	41.99	939,890	-1.09(-2.53%)
Aug 14, 2009	43.03	43.10	42.73	43.08	529,459	+0.24(+0.55%)
Aug 13, 2009	43.37	43.43	42.80	42.84	1,081,329	-0.53(-1.22%)
Aug 12, 2009	43.31	43.42	43.16	43.37	861,662	+0.00(+0.00%)
Aug 11, 2009	43.60	43.75	43.24	43.37	989,682	-0.13(-0.30%)
Aug 10, 2009	43.82	43.83	43.34	43.50	979,208	-0.26(-0.59%)
Aug 07, 2009	43.05	43.84	42.91	43.76	1,016,593	+0.95(+2.23%)
Aug 06, 2009	43.26	43.36	42.80	42.81	739,990	-0.33(-0.76%)
Aug 05, 2009	43.26	43.26	42.73	43.14	661,276	+0.17(+0.38%)
Aug 04, 2009	43.37	43.40	42.65	42.97	1,443,902	-0.32(-0.75%)
Aug 03, 2009	43.38	43.50	43.20	43.30	1,164,682	-0.41(-0.93%)
Jul 31, 2009	43.38	43.92	43.21	43.70	1,601,337	+0.39(+0.90%)
Jul 30, 2009	43.02	43.46	42.96	43.31	1,146,347	+0.58(+1.35%)
Jul 29, 2009	42.83	42.90	42.65	42.74	1,247,189	+0.13(+0.30%)
Jul 28, 2009	42.43	42.82	42.43	42.61	1,239,014	+0.06(+0.14%)
Jul 27, 2009	42.37	42.65	42.36	42.55	1,023,026	+0.15(+0.36%)
Jul 24, 2009	42.19	42.48	41.90	42.40	1,946	+0.32(+0.76%)
Jul 23, 2009	41.78	42.36	41.75	42.08	1,107,300	+0.25(+0.59%)
Jul 22, 2009	41.82	41.92	41.56	41.83	1,077,795	+0.12(+0.28%)
Jul 21, 2009	41.99	42.10	41.52	41.71	1,273,887	+0.00(+0.00%)
Jul 20, 2009	41.33	42.02	41.15	41.71	1,196,944	+0.59(+1.43%)
Jul 17, 2009	40.80	41.15	40.76	41.12	943,355	+0.18(+0.45%)
Jul 16, 2009	40.70	40.96	40.54	40.94	739,878	+0.28(+0.68%)
Jul 15, 2009	40.07	40.72	40.07	40.66	911,036	+0.71(+1.77%)
Jul 14, 2009	40.18	40.18	39.73	39.96	634,866	+0.13(+0.33%)
Jul 13, 2009	39.80	39.98	39.72	39.83	845,830	+0.18(+0.45%)
Jul 10, 2009	39.98	40.01	39.48	39.65	635,454	-0.43(-1.06%)
Jul 09, 2009	39.60	40.16	39.50	40.07	641,716	+0.47(+1.19%)
Jul 08, 2009	39.96	40.03	39.38	39.60	1,082,582	-0.01(-0.03%)
Jul 07, 2009	39.67	39.94	39.54	39.61	492,704	-0.06(-0.15%)
Jul 06, 2009	40.07	40.07	39.35	39.67	1,049,612	-0.37(-0.91%)
Jul 02, 2009	40.84	40.95	39.96	40.04	608,501	-0.53(-1.31%)

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.