Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	44.40	44.40	43.10	43.12	4,552	-1.59(-3.56%)
Sep 29, 2009	44.71	44.71	44.71	44.71	254	+0.09(+0.20%)
Sep 28, 2009	44.44	44.74	44.44	44.62	1,480	-0.50(-1.10%)
Sep 25, 2009	45.05	45.12	45.05	45.12	435	+0.30(+0.67%)
Sep 24, 2009	44.34	44.82	44.34	44.82	808	+0.87(+1.98%)
Sep 23, 2009	43.95	43.95	43.95	43.95	140	+1.02(+2.38%)
Sep 22, 2009	43.00	43.16	42.93	42.93	521	+0.34(+0.80%)
Sep 17, 2009	42.59	42.59	42.59	42.59	100	+0.19(+0.45%)
Sep 16, 2009	42.78	42.78	42.40	42.40	650	-1.68(-3.81%)
Sep 14, 2009	44.04	44.08	44.08	44.08	12,000	+0.53(+1.22%)
Sep 09, 2009	42.97	43.55	43.55	43.55	17,000	-0.06(-0.14%)
Sep 08, 2009	43.93	43.93	43.12	43.61	26,091	-0.89(-2.00%)
Sep 04, 2009	44.49	44.50	44.43	44.50	335	+0.17(+0.38%)
Sep 03, 2009	44.25	44.33	43.92	44.33	905	-0.03(-0.07%)
Sep 02, 2009	44.36	45.24	44.07	44.36	37,205	+0.29(+0.66%)
Sep 01, 2009	43.20	44.07	43.04	44.07	13,500	+0.72(+1.66%)
Aug 31, 2009	43.54	43.54	43.34	43.35	5,115	+1.24(+2.94%)
Aug 28, 2009	42.11	42.11	42.11	42.11	200	-0.96(-2.23%)
Aug 27, 2009	43.07	43.07	43.07	43.07	400	+0.19(+0.43%)
Aug 26, 2009	42.85	42.88	42.85	42.88	434	+1.08(+2.59%)
Aug 24, 2009	41.84	41.80	41.80	41.80	1,700	-0.20(-0.48%)
Aug 21, 2009	41.76	42.12	41.76	42.00	1,015	-0.55(-1.29%)
Aug 19, 2009	43.27	42.55	42.55	42.55	1,000	-0.07(-0.16%)
Aug 18, 2009	43.35	43.35	42.46	42.62	2,675	-0.73(-1.68%)
Aug 17, 2009	43.09	43.75	43.09	43.35	12,058	+0.59(+1.38%)
Aug 14, 2009	42.42	42.78	42.42	42.76	2,600	+0.56(+1.33%)
Aug 12, 2009	42.20	42.20	42.20	42.20	0	+0.03(+0.07%)
Aug 11, 2009	42.17	42.17	42.17	42.17	100	+0.48(+1.15%)
Aug 07, 2009	41.32	41.69	41.69	41.69	1,100	+1.26(+3.12%)
Aug 05, 2009	40.78	40.43	40.43	40.43	2,700	-0.08(-0.20%)
Aug 04, 2009	41.04	41.04	40.51	40.51	11,952	-0.19(-0.47%)
Aug 03, 2009	40.70	40.74	40.54	40.70	6,128	-1.26(-3.00%)
Jul 31, 2009	41.97	41.97	41.96	41.96	1,625	-1.04(-2.42%)
Jul 30, 2009	43.85	44.00	42.90	43.00	8,200	-1.72(-3.85%)
Jul 29, 2009	43.76	44.72	43.76	44.72	1,300	+1.57(+3.64%)
Jul 28, 2009	43.17	43.27	43.15	43.15	900	+0.46(+1.08%)
Jul 27, 2009	42.81	42.81	42.62	42.69	1,805	-0.22(-0.51%)
Jul 24, 2009	42.82	42.91	42.82	42.91	400	-0.11(-0.24%)
Jul 23, 2009	43.41	43.41	42.97	43.01	16,670	-1.04(-2.36%)
Jul 22, 2009	44.60	44.60	44.05	44.05	2,916	-0.08(-0.18%)
Jul 21, 2009	43.35	44.13	43.34	44.13	11,070	+0.38(+0.87%)
Jul 20, 2009	43.85	44.12	43.66	43.75	19,526	-0.69(-1.55%)
Jul 17, 2009	44.46	44.51	44.39	44.44	1,810	-0.66(-1.47%)
Jul 16, 2009	45.37	45.37	44.94	45.10	650	+0.05(+0.12%)
Jul 15, 2009	45.39	45.39	44.91	45.05	12,800	-0.99(-2.15%)
Jul 14, 2009	45.66	46.05	45.66	46.04	7,681	+0.01(+0.02%)
Jul 13, 2009	46.57	46.57	46.03	46.03	998	-0.20(-0.43%)
Jul 10, 2009	46.46	46.46	46.17	46.23	6,986	+0.21(+0.46%)
Jul 09, 2009	45.94	46.38	45.92	46.02	5,074	-0.13(-0.28%)
Jul 08, 2009	45.62	46.31	45.61	46.15	24,651	+0.77(+1.70%)
Jul 07, 2009	44.50	45.38	44.50	45.38	15,655	+0.68(+1.52%)
Jul 06, 2009	44.76	44.76	44.56	44.70	850	+1.46(+3.38%)
Jul 02, 2009	43.30	43.30	43.24	43.24	600	+0.74(+1.74%)

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.