Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	46.15	46.27	45.48	45.82	1,181,870	-0.02(-0.04%)
Sep 29, 2009	45.99	46.13	45.68	45.84	117,486	-0.33(-0.71%)
Sep 28, 2009	45.78	46.44	45.68	46.16	106,067	+0.48(+1.05%)
Sep 25, 2009	45.89	46.06	45.55	45.68	174,986	-0.17(-0.37%)
Sep 24, 2009	46.82	46.85	45.55	45.85	446,112	-0.64(-1.37%)
Sep 23, 2009	47.10	47.30	46.40	46.49	131,952	-0.41(-0.88%)
Sep 22, 2009	46.90	46.95	46.76	46.90	134,210	+0.75(+1.62%)
Sep 21, 2009	46.01	46.33	45.83	46.15	201,517	-0.51(-1.09%)
Sep 18, 2009	46.77	46.83	46.41	46.66	185,374	+0.03(+0.07%)
Sep 17, 2009	46.73	46.92	46.38	46.63	257,110	+0.09(+0.20%)
Sep 16, 2009	46.65	46.99	46.43	46.53	111,172	+0.33(+0.72%)
Sep 15, 2009	45.99	46.31	45.60	46.20	300,702	+0.04(+0.09%)
Sep 14, 2009	45.72	46.22	45.69	46.15	245,480	+0.04(+0.09%)
Sep 11, 2009	46.23	46.42	45.96	46.11	235,647	+0.02(+0.04%)
Sep 10, 2009	45.64	46.17	45.37	46.09	114,816	+0.58(+1.26%)
Sep 09, 2009	45.48	45.82	45.32	45.52	111,212	+0.38(+0.84%)
Sep 08, 2009	45.07	45.30	44.97	45.14	150,383	+0.93(+2.10%)
Sep 04, 2009	43.62	44.26	43.44	44.21	75,996	+0.57(+1.30%)
Sep 03, 2009	43.61	43.69	43.26	43.65	65,052	+0.35(+0.82%)
Sep 02, 2009	43.07	43.56	43.07	43.29	86,932	+0.02(+0.06%)
Sep 01, 2009	43.67	44.38	43.12	43.27	100,564	-0.88(-2.00%)
Aug 31, 2009	43.89	44.24	43.86	44.15	92,068	-0.24(-0.54%)
Aug 28, 2009	44.87	44.96	44.26	44.39	71,438	-0.03(-0.06%)
Aug 27, 2009	44.05	44.66	43.70	44.42	87,626	+0.28(+0.64%)
Aug 26, 2009	44.06	44.21	43.88	44.14	95,149	-0.21(-0.48%)
Aug 25, 2009	44.58	44.69	44.23	44.35	155,027	+0.30(+0.68%)
Aug 24, 2009	44.37	44.47	44.00	44.05	147,840	-0.07(-0.16%)
Aug 21, 2009	43.96	44.34	43.93	44.12	114,130	+0.71(+1.64%)
Aug 20, 2009	43.09	43.51	43.03	43.41	39,209	+0.35(+0.82%)
Aug 19, 2009	42.15	43.17	41.84	43.05	128,453	+0.39(+0.91%)
Aug 18, 2009	42.37	42.86	42.26	42.67	582,162	+0.72(+1.71%)
Aug 17, 2009	42.19	42.19	41.87	41.95	120,484	-1.53(-3.52%)
Aug 14, 2009	43.65	43.78	43.03	43.48	729,017	-0.16(-0.37%)
Aug 13, 2009	43.66	43.71	43.32	43.65	221,431	+0.45(+1.03%)
Aug 12, 2009	42.72	43.50	42.72	43.20	334,132	+0.52(+1.23%)
Aug 11, 2009	42.80	42.81	42.44	42.68	209,865	-0.23(-0.54%)
Aug 10, 2009	42.90	43.00	42.59	42.91	117,068	-0.35(-0.81%)
Aug 07, 2009	43.36	43.52	43.15	43.26	83,903	-0.08(-0.18%)
Aug 06, 2009	43.80	43.86	43.02	43.34	132,821	-0.35(-0.81%)
Aug 05, 2009	43.77	43.78	43.13	43.69	119,192	-0.14(-0.31%)
Aug 04, 2009	43.69	43.99	43.51	43.83	139,236	-0.21(-0.49%)
Aug 03, 2009	43.84	44.18	43.59	44.04	200,003	+0.87(+2.01%)
Jul 31, 2009	42.89	43.36	42.63	43.17	149,617	+0.66(+1.56%)
Jul 30, 2009	42.66	42.97	42.41	42.51	173,630	+0.67(+1.60%)
Jul 29, 2009	41.99	42.13	41.60	41.84	100,812	-0.31(-0.73%)
Jul 28, 2009	41.87	42.25	41.68	42.15	135,531	-0.09(-0.22%)
Jul 27, 2009	42.12	42.33	41.84	42.25	96,144	-0.11(-0.26%)
Jul 24, 2009	42.04	42.36	41.82	42.36	149,518	+0.22(+0.53%)
Jul 23, 2009	41.50	42.38	41.48	42.13	275,503	+0.58(+1.41%)
Jul 22, 2009	41.13	41.75	41.10	41.55	168,319	+0.20(+0.48%)
Jul 21, 2009	41.46	41.65	40.98	41.35	214,333	+0.26(+0.63%)
Jul 20, 2009	41.02	41.12	40.69	41.10	210,187	+0.70(+1.74%)
Jul 17, 2009	40.27	40.51	40.09	40.39	82,148	-0.04(-0.11%)
Jul 16, 2009	40.16	40.61	40.00	40.43	91,508	+0.26(+0.64%)
Jul 15, 2009	39.64	40.23	39.64	40.18	111,228	+1.23(+3.15%)
Jul 14, 2009	39.03	39.09	38.62	38.95	74,577	+0.19(+0.49%)
Jul 13, 2009	38.33	38.89	38.31	38.76	106,370	+0.56(+1.46%)
Jul 10, 2009	38.00	38.36	37.87	38.20	84,770	-0.35(-0.91%)
Jul 09, 2009	38.79	38.81	38.38	38.55	136,144	+0.44(+1.15%)
Jul 08, 2009	38.45	38.46	37.72	38.12	132,463	-0.06(-0.16%)
Jul 07, 2009	38.97	38.97	38.10	38.18	234,602	-0.94(-2.39%)
Jul 06, 2009	38.54	39.13	38.52	39.11	193,993	-0.01(-0.02%)
Jul 02, 2009	39.49	39.49	39.01	39.12	164,948	-1.03(-2.57%)

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.