Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	45.17	45.17	44.85	45.10	1,061,039	-0.01(-0.03%)
Sep 29, 2009	45.14	45.14	44.96	45.12	921,787	+0.01(+0.03%)
Sep 28, 2009	45.02	45.22	44.90	45.10	686,498	+0.15(+0.34%)
Sep 25, 2009	44.39	44.95	44.33	44.95	749,257	+0.54(+1.21%)
Sep 24, 2009	44.78	45.10	44.31	44.41	1,193,645	-0.52(-1.15%)
Sep 23, 2009	44.73	45.07	44.73	44.93	948,078	+0.19(+0.42%)
Sep 22, 2009	44.66	44.78	44.49	44.74	704,715	+0.21(+0.47%)
Sep 21, 2009	44.58	44.58	44.33	44.53	670,734	-0.05(-0.11%)
Sep 18, 2009	44.56	44.73	44.29	44.58	1,104,616	+0.06(+0.13%)
Sep 17, 2009	44.76	44.86	44.34	44.52	1,106,890	+0.00(+0.01%)
Sep 16, 2009	44.40	44.69	44.37	44.51	1,401,114	+0.43(+0.98%)
Sep 15, 2009	43.74	44.10	43.59	44.08	1,112,189	+0.60(+1.37%)
Sep 14, 2009	43.29	43.57	43.12	43.49	833,933	+0.13(+0.30%)
Sep 11, 2009	43.17	43.36	43.16	43.36	898,507	+0.18(+0.41%)
Sep 10, 2009	42.57	43.18	42.57	43.18	983,522	+0.73(+1.71%)
Sep 09, 2009	42.77	42.77	42.44	42.45	698,725	-0.26(-0.60%)
Sep 08, 2009	42.28	42.71	42.28	42.71	818,621	+0.50(+1.19%)
Sep 04, 2009	41.90	42.35	41.72	42.21	891,092	+0.49(+1.18%)
Sep 03, 2009	41.69	41.89	41.51	41.72	1,124,863	+0.14(+0.34%)
Sep 02, 2009	42.30	42.30	41.51	41.58	1,171,216	-0.70(-1.66%)
Sep 01, 2009	42.42	42.53	41.86	42.28	1,291,096	-0.66(-1.53%)
Aug 31, 2009	42.87	42.94	42.65	42.94	856,596	+0.05(+0.11%)
Aug 28, 2009	42.72	42.89	42.60	42.89	1,079,271	+0.30(+0.72%)
Aug 27, 2009	42.76	42.82	42.51	42.58	1,514,235	-0.15(-0.36%)
Aug 26, 2009	42.69	42.76	42.60	42.74	678,075	+0.09(+0.22%)
Aug 25, 2009	42.63	42.75	42.50	42.64	883,407	+0.11(+0.25%)
Aug 24, 2009	42.72	42.92	42.48	42.54	1,194,791	-0.21(-0.49%)
Aug 21, 2009	42.56	42.79	42.38	42.75	781,349	+0.20(+0.47%)
Aug 20, 2009	42.36	42.65	42.21	42.55	1,015,049	+0.04(+0.10%)
Aug 19, 2009	42.31	42.50	41.88	42.50	987,577	+0.21(+0.50%)
Aug 18, 2009	41.78	42.61	41.66	42.29	1,268,096	+0.54(+1.30%)
Aug 17, 2009	42.58	42.58	41.53	41.75	945,346	-1.08(-2.53%)
Aug 14, 2009	42.78	42.85	42.48	42.83	532,532	+0.23(+0.55%)
Aug 13, 2009	43.12	43.18	42.55	42.60	1,087,605	-0.53(-1.22%)
Aug 12, 2009	43.06	43.17	42.91	43.12	866,663	+0.00(+0.00%)
Aug 11, 2009	43.35	43.50	42.99	43.12	995,426	-0.13(-0.30%)
Aug 10, 2009	43.57	43.58	43.09	43.25	984,892	-0.26(-0.59%)
Aug 07, 2009	42.81	43.59	42.67	43.51	1,022,493	+0.95(+2.23%)
Aug 06, 2009	43.01	43.11	42.55	42.56	744,286	-0.33(-0.77%)
Aug 05, 2009	43.01	43.01	42.48	42.89	665,114	+0.16(+0.38%)
Aug 04, 2009	43.12	43.15	42.41	42.72	1,452,283	-0.32(-0.75%)
Aug 03, 2009	43.13	43.25	42.95	43.05	1,171,442	-0.41(-0.93%)
Jul 31, 2009	43.13	43.66	42.96	43.45	1,610,632	+0.39(+0.90%)
Jul 30, 2009	42.77	43.20	42.71	43.06	1,153,001	+0.57(+1.35%)
Jul 29, 2009	42.58	42.65	42.41	42.49	1,254,428	+0.13(+0.30%)
Jul 28, 2009	42.19	42.57	42.19	42.36	1,246,206	+0.06(+0.14%)
Jul 27, 2009	42.13	42.41	42.11	42.30	1,028,964	+0.15(+0.36%)
Jul 24, 2009	41.95	42.24	41.66	42.15	1,957	+0.32(+0.76%)
Jul 23, 2009	41.54	42.12	41.51	41.83	1,113,727	+0.25(+0.59%)
Jul 22, 2009	41.58	41.68	41.32	41.59	1,084,051	+0.12(+0.28%)
Jul 21, 2009	41.75	41.86	41.28	41.47	1,281,281	+0.00(+0.00%)
Jul 20, 2009	41.10	41.78	40.91	41.47	1,203,892	+0.59(+1.43%)
Jul 17, 2009	40.57	40.91	40.52	40.88	948,830	+0.18(+0.45%)
Jul 16, 2009	40.46	40.72	40.31	40.70	744,172	+0.27(+0.68%)
Jul 15, 2009	39.84	40.49	39.84	40.43	916,324	+0.70(+1.77%)
Jul 14, 2009	39.95	39.95	39.50	39.72	638,551	+0.13(+0.33%)
Jul 13, 2009	39.57	39.75	39.49	39.60	850,740	+0.18(+0.45%)
Jul 10, 2009	39.75	39.78	39.26	39.42	639,142	-0.42(-1.06%)
Jul 09, 2009	39.37	39.92	39.27	39.84	645,441	+0.47(+1.19%)
Jul 08, 2009	39.72	39.79	39.15	39.37	1,088,866	-0.01(-0.03%)
Jul 07, 2009	39.44	39.71	39.31	39.38	495,564	-0.06(-0.15%)
Jul 06, 2009	39.84	39.84	39.13	39.44	1,055,704	-0.36(-0.91%)
Jul 02, 2009	40.60	40.71	39.72	39.81	612,033	-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.