Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	45.57	45.59	44.80	45.24	2,881,662	-0.17(-0.38%)
Sep 29, 2009	45.58	45.81	45.29	45.41	3,854,552	-0.10(-0.22%)
Sep 28, 2009	44.89	45.60	44.86	45.51	3,388,924	+0.78(+1.74%)
Sep 25, 2009	44.81	45.04	44.55	44.73	2,613,311	-0.23(-0.50%)
Sep 24, 2009	45.60	45.65	44.75	44.96	2,276,795	-0.51(-1.13%)
Sep 23, 2009	46.00	46.27	45.39	45.47	2,408,122	-0.42(-0.92%)
Sep 22, 2009	45.91	46.00	45.67	45.89	3,618,130	+0.08(+0.17%)
Sep 21, 2009	45.58	45.91	45.45	45.81	2,236,156	-0.08(-0.17%)
Sep 18, 2009	46.06	46.09	45.75	45.89	2,193,807	+0.03(+0.07%)
Sep 17, 2009	45.94	46.30	45.63	45.86	2,761,383	+0.27(+0.60%)
Sep 16, 2009	45.48	45.99	45.29	45.59	1,630,848	+0.29(+0.64%)
Sep 15, 2009	45.14	45.44	44.86	45.30	2,817,697	+0.21(+0.47%)
Sep 14, 2009	44.44	45.11	44.41	45.09	2,756,775	+0.30(+0.68%)
Sep 11, 2009	44.86	45.04	44.59	44.79	1,923,137	+0.01(+0.02%)
Sep 10, 2009	44.38	44.83	44.12	44.78	1,383,105	+0.45(+1.02%)
Sep 09, 2009	44.08	44.49	43.91	44.33	1,831,128	+0.33(+0.74%)
Sep 08, 2009	43.98	44.00	43.73	44.00	1,114,892	+0.47(+1.07%)
Sep 04, 2009	43.04	43.58	42.91	43.53	1,763,125	+0.57(+1.32%)
Sep 03, 2009	42.85	43.00	42.49	42.96	1,504,515	+0.37(+0.88%)
Sep 02, 2009	42.55	42.84	42.48	42.59	2,328,349	-0.16(-0.38%)
Sep 01, 2009	43.49	44.05	42.67	42.75	2,541,935	-0.97(-2.21%)
Aug 31, 2009	43.67	43.76	43.45	43.72	2,112,455	-0.39(-0.88%)
Aug 28, 2009	44.45	44.52	43.82	44.11	1,634,520	-0.04(-0.09%)
Aug 27, 2009	43.97	44.25	43.48	44.15	2,371,050	+0.12(+0.27%)
Aug 26, 2009	43.89	44.21	43.73	44.03	2,202,980	+0.00(+0.00%)
Aug 25, 2009	44.09	44.44	43.92	44.03	3,216,441	+0.12(+0.28%)
Aug 24, 2009	44.12	44.36	43.77	43.91	3,346,939	+0.00(+0.00%)
Aug 21, 2009	43.45	44.01	43.38	43.91	2,333,604	+0.76(+1.77%)
Aug 20, 2009	42.73	43.21	42.64	43.14	2,131,346	+0.44(+1.04%)
Aug 19, 2009	41.96	42.81	41.93	42.70	2,059,191	+0.37(+0.86%)
Aug 18, 2009	42.04	42.45	41.99	42.33	2,578,135	+0.29(+0.69%)
Aug 17, 2009	42.20	42.25	41.89	42.05	3,079,931	-1.00(-2.32%)
Aug 14, 2009	43.40	43.41	42.60	43.04	4,221,497	-0.37(-0.86%)
Aug 13, 2009	43.27	43.42	42.84	43.42	2,934,490	+0.34(+0.80%)
Aug 12, 2009	42.52	43.38	42.52	43.07	2,398,155	+0.50(+1.17%)
Aug 11, 2009	42.93	42.98	42.49	42.57	3,057,213	-0.55(-1.28%)
Aug 10, 2009	43.06	43.26	42.85	43.13	4,200,709	-0.10(-0.23%)
Aug 07, 2009	43.10	43.58	42.86	43.23	3,477,285	+0.55(+1.30%)
Aug 06, 2009	43.08	43.16	42.46	42.68	6,339,858	-0.23(-0.54%)
Aug 05, 2009	43.04	43.07	42.52	42.91	2,914,281	-0.11(-0.25%)
Aug 04, 2009	42.69	43.07	42.60	43.02	4,093,029	+0.19(+0.45%)
Aug 03, 2009	42.60	42.90	42.37	42.82	3,430,425	+0.66(+1.57%)
Jul 31, 2009	42.10	42.43	41.97	42.16	3,474,815	+0.06(+0.15%)
Jul 30, 2009	42.14	42.58	42.05	42.10	3,238,014	+0.45(+1.08%)
Jul 29, 2009	41.55	41.77	41.38	41.65	2,841,129	-0.23(-0.54%)
Jul 28, 2009	41.67	41.98	41.41	41.87	3,750,935	+0.05(+0.11%)
Jul 27, 2009	41.80	42.01	41.55	41.83	2,131,453	-0.02(-0.04%)
Jul 24, 2009	41.45	41.88	41.26	41.84	2,134,765	+0.19(+0.45%)
Jul 23, 2009	40.75	41.83	40.74	41.66	3,571,803	+0.87(+2.14%)
Jul 22, 2009	40.50	40.98	40.46	40.78	2,633,236	+0.07(+0.17%)
Jul 21, 2009	40.86	40.89	40.23	40.71	2,861,775	+0.18(+0.44%)
Jul 20, 2009	40.33	40.61	40.16	40.53	2,221,394	+0.39(+0.97%)
Jul 17, 2009	40.09	40.19	39.86	40.15	1,857,982	+0.05(+0.12%)
Jul 16, 2009	39.59	40.27	39.54	40.10	2,145,991	+0.36(+0.90%)
Jul 15, 2009	39.11	39.81	39.06	39.74	2,844,106	+1.12(+2.90%)
Jul 14, 2009	38.47	38.63	38.20	38.62	4,018,652	+0.23(+0.61%)
Jul 13, 2009	37.65	38.39	37.63	38.39	2,778,385	+0.91(+2.43%)
Jul 10, 2009	37.33	37.69	37.20	37.47	3,344,954	-0.10(-0.27%)
Jul 09, 2009	37.73	37.85	37.44	37.58	2,684,445	+0.10(+0.27%)
Jul 08, 2009	37.69	37.79	37.02	37.47	4,359,986	-0.05(-0.15%)
Jul 07, 2009	38.21	38.25	37.47	37.53	3,052,585	-0.73(-1.91%)
Jul 06, 2009	37.94	38.32	37.76	38.26	5,641,025	-0.05(-0.12%)
Jul 02, 2009	38.86	38.86	38.29	38.31	3,226,801	-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.