Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	45.58	45.59	44.81	45.24	2,881,362	-0.17(-0.38%)
Sep 29, 2009	45.59	45.81	45.30	45.41	3,854,151	-0.10(-0.22%)
Sep 28, 2009	44.89	45.60	44.87	45.51	3,388,571	+0.78(+1.74%)
Sep 25, 2009	44.81	45.05	44.56	44.74	2,613,039	-0.23(-0.50%)
Sep 24, 2009	45.61	45.66	44.76	44.96	2,276,558	-0.51(-1.13%)
Sep 23, 2009	46.01	46.27	45.40	45.48	2,407,871	-0.42(-0.92%)
Sep 22, 2009	45.92	46.01	45.68	45.90	3,617,754	+0.08(+0.17%)
Sep 21, 2009	45.59	45.91	45.45	45.82	2,235,924	-0.08(-0.17%)
Sep 18, 2009	46.07	46.10	45.76	45.90	2,193,579	+0.03(+0.07%)
Sep 17, 2009	45.94	46.30	45.63	45.87	2,761,095	+0.27(+0.60%)
Sep 16, 2009	45.48	46.00	45.30	45.59	1,630,679	+0.29(+0.64%)
Sep 15, 2009	45.15	45.44	44.86	45.30	2,817,404	+0.21(+0.47%)
Sep 14, 2009	44.44	45.12	44.42	45.09	2,756,488	+0.30(+0.68%)
Sep 11, 2009	44.87	45.04	44.60	44.79	1,922,937	+0.01(+0.02%)
Sep 10, 2009	44.39	44.83	44.12	44.78	1,382,961	+0.45(+1.02%)
Sep 09, 2009	44.08	44.49	43.91	44.33	1,830,937	+0.33(+0.74%)
Sep 08, 2009	43.99	44.00	43.73	44.00	1,114,776	+0.47(+1.07%)
Sep 04, 2009	43.05	43.58	42.91	43.54	1,762,942	+0.57(+1.32%)
Sep 03, 2009	42.85	43.01	42.49	42.97	1,504,359	+0.37(+0.88%)
Sep 02, 2009	42.56	42.84	42.49	42.59	2,328,107	-0.16(-0.38%)
Sep 01, 2009	43.49	44.06	42.67	42.76	2,541,670	-0.97(-2.21%)
Aug 31, 2009	43.68	43.76	43.45	43.72	2,112,235	-0.39(-0.88%)
Aug 28, 2009	44.46	44.53	43.83	44.11	1,634,350	-0.04(-0.09%)
Aug 27, 2009	43.97	44.25	43.48	44.15	2,370,803	+0.12(+0.27%)
Aug 26, 2009	43.90	44.21	43.74	44.04	2,202,750	+0.00(+0.00%)
Aug 25, 2009	44.10	44.44	43.93	44.04	3,216,106	+0.12(+0.28%)
Aug 24, 2009	44.13	44.36	43.77	43.91	3,346,591	+0.00(+0.00%)
Aug 21, 2009	43.45	44.01	43.38	43.91	2,333,361	+0.76(+1.77%)
Aug 20, 2009	42.73	43.21	42.64	43.15	2,131,124	+0.44(+1.04%)
Aug 19, 2009	41.96	42.81	41.93	42.70	2,058,977	+0.37(+0.86%)
Aug 18, 2009	42.04	42.45	42.00	42.34	2,577,866	+0.29(+0.69%)
Aug 17, 2009	42.21	42.25	41.89	42.05	3,079,611	-1.00(-2.32%)
Aug 14, 2009	43.40	43.41	42.60	43.05	4,221,057	-0.37(-0.86%)
Aug 13, 2009	43.27	43.42	42.84	43.42	2,934,184	+0.34(+0.80%)
Aug 12, 2009	42.52	43.39	42.52	43.08	2,397,906	+0.50(+1.17%)
Aug 11, 2009	42.94	42.98	42.49	42.58	3,056,894	-0.55(-1.28%)
Aug 10, 2009	43.06	43.26	42.86	43.13	4,200,271	-0.10(-0.23%)
Aug 07, 2009	43.10	43.58	42.87	43.23	3,476,923	+0.55(+1.30%)
Aug 06, 2009	43.09	43.16	42.46	42.68	6,339,198	-0.23(-0.54%)
Aug 05, 2009	43.05	43.07	42.52	42.91	2,913,978	-0.11(-0.25%)
Aug 04, 2009	42.70	43.08	42.60	43.02	4,092,603	+0.19(+0.45%)
Aug 03, 2009	42.60	42.91	42.38	42.83	3,430,067	+0.66(+1.57%)
Jul 31, 2009	42.10	42.43	41.97	42.17	3,474,453	+0.06(+0.15%)
Jul 30, 2009	42.14	42.59	42.06	42.10	3,237,677	+0.45(+1.08%)
Jul 29, 2009	41.56	41.77	41.38	41.65	2,840,834	-0.23(-0.54%)
Jul 28, 2009	41.68	41.99	41.42	41.88	3,750,545	+0.05(+0.11%)
Jul 27, 2009	41.81	42.02	41.55	41.83	2,131,231	-0.02(-0.04%)
Jul 24, 2009	41.45	41.89	41.26	41.85	2,134,543	+0.19(+0.45%)
Jul 23, 2009	40.76	41.83	40.74	41.66	3,571,432	+0.87(+2.14%)
Jul 22, 2009	40.51	40.98	40.46	40.79	2,632,962	+0.07(+0.17%)
Jul 21, 2009	40.87	40.90	40.24	40.72	2,861,477	+0.18(+0.44%)
Jul 20, 2009	40.34	40.62	40.17	40.54	2,221,163	+0.39(+0.97%)
Jul 17, 2009	40.10	40.20	39.86	40.15	1,857,788	+0.05(+0.12%)
Jul 16, 2009	39.60	40.27	39.54	40.10	2,145,768	+0.36(+0.90%)
Jul 15, 2009	39.11	39.81	39.07	39.74	2,843,810	+1.12(+2.90%)
Jul 14, 2009	38.48	38.63	38.20	38.62	4,018,234	+0.23(+0.61%)
Jul 13, 2009	37.65	38.39	37.63	38.39	2,778,096	+0.91(+2.43%)
Jul 10, 2009	37.34	37.69	37.21	37.48	3,344,606	-0.10(-0.27%)
Jul 09, 2009	37.74	37.85	37.44	37.58	2,684,166	+0.10(+0.27%)
Jul 08, 2009	37.70	37.80	37.03	37.48	4,359,532	-0.05(-0.15%)
Jul 07, 2009	38.21	38.25	37.48	37.53	3,052,267	-0.73(-1.91%)
Jul 06, 2009	37.95	38.33	37.77	38.27	5,640,437	-0.05(-0.12%)
Jul 02, 2009	38.86	38.86	38.30	38.31	3,226,465	-1.32(-3.32%)

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.