Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	59.18	59.35	57.80	58.53	2,864,658	-0.65(-1.10%)
Sep 29, 2009	59.38	59.81	59.06	59.18	891,773	-0.13(-0.23%)
Sep 28, 2009	58.42	59.69	58.27	59.32	688,941	+1.22(+2.09%)
Sep 25, 2009	58.13	58.47	57.74	58.10	1,865,780	-0.33(-0.57%)
Sep 24, 2009	59.65	59.77	58.05	58.43	1,816,734	-1.14(-1.91%)
Sep 23, 2009	60.13	60.53	59.43	59.57	1,884,393	-0.48(-0.80%)
Sep 22, 2009	60.20	60.25	59.69	60.05	3,053,000	+0.25(+0.42%)
Sep 21, 2009	59.20	60.00	59.09	59.80	1,243,074	+0.09(+0.15%)
Sep 18, 2009	59.79	59.91	59.15	59.71	1,124,717	+0.47(+0.79%)
Sep 17, 2009	59.37	60.00	59.23	59.25	1,269,657	+0.53(+0.90%)
Sep 16, 2009	58.78	59.52	58.46	58.72	682,489	+0.26(+0.44%)
Sep 15, 2009	58.22	58.65	57.90	58.46	1,235,890	+0.29(+0.49%)
Sep 14, 2009	57.25	58.24	57.07	58.17	2,433,048	+0.59(+1.03%)
Sep 11, 2009	57.82	58.12	57.31	57.58	1,298,761	-0.17(-0.29%)
Sep 10, 2009	57.05	57.81	56.69	57.75	1,276,572	+0.73(+1.29%)
Sep 09, 2009	56.12	57.28	55.90	57.02	1,725,626	+1.01(+1.81%)
Sep 08, 2009	55.97	56.03	55.35	56.01	1,339,591	+0.61(+1.10%)
Sep 04, 2009	54.47	55.49	54.32	55.40	1,630,329	+0.86(+1.57%)
Sep 03, 2009	54.18	54.63	53.60	54.54	1,635,597	+0.57(+1.06%)
Sep 02, 2009	53.86	54.30	53.82	53.97	2,856,561	-0.04(-0.07%)
Sep 01, 2009	54.85	56.05	53.91	54.00	1,928,973	-1.18(-2.14%)
Aug 31, 2009	55.27	55.39	54.82	55.18	2,029,755	-0.64(-1.15%)
Aug 28, 2009	56.72	56.89	55.45	55.83	979,740	-0.36(-0.64%)
Aug 27, 2009	56.21	56.33	55.11	56.19	775,389	-0.06(-0.11%)
Aug 26, 2009	56.09	56.58	55.89	56.25	1,956,550	+0.06(+0.11%)
Aug 25, 2009	56.20	56.74	56.03	56.19	1,264,253	+0.22(+0.40%)
Aug 24, 2009	56.24	56.52	55.72	55.96	856,223	+0.10(+0.18%)
Aug 21, 2009	55.45	56.15	55.26	55.86	1,562,119	+0.99(+1.81%)
Aug 20, 2009	54.27	55.02	54.03	54.87	2,354,218	+0.44(+0.81%)
Aug 19, 2009	52.97	54.43	52.89	54.43	1,167,975	+0.76(+1.42%)
Aug 18, 2009	53.31	53.91	53.06	53.67	2,001,224	+0.74(+1.39%)
Aug 17, 2009	53.27	53.44	52.80	52.93	1,586,965	-1.53(-2.82%)
Aug 14, 2009	55.47	55.47	53.91	54.47	1,802,020	-1.01(-1.82%)
Aug 13, 2009	55.41	55.67	54.67	55.48	1,313,339	+0.42(+0.76%)
Aug 12, 2009	54.22	55.72	54.22	55.06	1,678,446	+0.71(+1.30%)
Aug 11, 2009	54.76	54.99	54.03	54.35	3,542,766	-0.61(-1.11%)
Aug 10, 2009	54.81	55.32	54.65	54.96	1,529,391	-0.13(-0.24%)
Aug 07, 2009	54.82	55.60	54.43	55.10	2,002,446	+1.07(+1.99%)
Aug 06, 2009	55.19	55.26	53.93	54.02	2,081,918	-0.86(-1.57%)
Aug 05, 2009	55.68	55.78	54.51	54.88	1,934,055	-0.86(-1.54%)
Aug 04, 2009	55.02	55.85	54.93	55.74	1,743,259	+0.50(+0.91%)
Aug 03, 2009	55.21	55.31	54.45	55.24	1,291,678	+0.64(+1.16%)
Jul 31, 2009	54.69	55.26	54.60	54.60	1,768,770	-0.19(-0.34%)
Jul 30, 2009	54.91	55.72	54.74	54.79	2,324,545	+0.51(+0.94%)
Jul 29, 2009	54.04	54.43	53.83	54.28	1,768,960	-0.24(-0.44%)
Jul 28, 2009	54.03	54.58	53.62	54.52	1,521,336	+0.52(+0.96%)
Jul 27, 2009	54.20	54.55	53.69	54.00	1,866,669	-0.30(-0.56%)
Jul 24, 2009	53.57	54.31	53.37	54.31	1,418,689	+0.29(+0.53%)
Jul 23, 2009	52.54	54.30	52.38	54.02	2,420,520	+1.55(+2.95%)
Jul 22, 2009	51.92	52.80	51.81	52.47	2,128,976	+0.38(+0.74%)
Jul 21, 2009	52.47	52.58	51.42	52.09	2,321,123	-0.04(-0.09%)
Jul 20, 2009	51.83	52.23	51.56	52.13	2,199,758	+0.74(+1.44%)
Jul 17, 2009	51.65	51.70	51.18	51.39	1,662,314	-0.14(-0.28%)
Jul 16, 2009	50.73	51.73	50.61	51.53	2,291,975	+0.65(+1.28%)
Jul 15, 2009	50.09	51.02	49.83	50.88	1,557,197	+1.73(+3.51%)
Jul 14, 2009	48.81	49.31	48.58	49.15	2,341,078	+0.34(+0.70%)
Jul 13, 2009	47.85	48.87	47.81	48.81	3,980,728	+0.90(+1.89%)
Jul 10, 2009	47.44	48.12	47.18	47.91	2,169,416	+0.22(+0.47%)
Jul 09, 2009	47.98	48.13	47.53	47.69	3,685,858	-0.08(-0.17%)
Jul 08, 2009	48.38	48.45	47.07	47.77	3,165,679	-0.42(-0.87%)
Jul 07, 2009	49.08	49.19	48.15	48.19	2,687,979	-1.02(-2.07%)
Jul 06, 2009	49.32	49.57	48.44	49.21	3,076,892	-0.70(-1.40%)
Jul 02, 2009	50.65	51.55	49.56	49.91	2,825,720	-1.65(-3.19%)

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.