Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	59.19	59.36	57.80	58.54	2,864,420	-0.65(-1.10%)
Sep 29, 2009	59.39	59.82	59.06	59.19	891,700	-0.13(-0.23%)
Sep 28, 2009	58.43	59.70	58.28	59.32	688,884	+1.22(+2.09%)
Sep 25, 2009	58.13	58.47	57.75	58.11	1,865,625	-0.33(-0.57%)
Sep 24, 2009	59.65	59.77	58.05	58.44	1,816,584	-1.14(-1.91%)
Sep 23, 2009	60.14	60.54	59.43	59.57	1,884,237	-0.48(-0.80%)
Sep 22, 2009	60.21	60.25	59.69	60.06	3,052,748	+0.25(+0.42%)
Sep 21, 2009	59.21	60.00	59.09	59.81	1,242,971	+0.09(+0.15%)
Sep 18, 2009	59.80	59.91	59.15	59.72	1,124,624	+0.47(+0.79%)
Sep 17, 2009	59.38	60.00	59.23	59.25	1,269,552	+0.53(+0.90%)
Sep 16, 2009	58.79	59.53	58.46	58.72	682,433	+0.26(+0.44%)
Sep 15, 2009	58.22	58.65	57.91	58.46	1,235,788	+0.29(+0.49%)
Sep 14, 2009	57.26	58.25	57.08	58.18	2,432,847	+0.59(+1.03%)
Sep 11, 2009	57.82	58.12	57.32	57.59	1,298,653	-0.17(-0.29%)
Sep 10, 2009	57.06	57.81	56.69	57.76	1,276,467	+0.73(+1.29%)
Sep 09, 2009	56.12	57.28	55.91	57.02	1,725,483	+1.01(+1.81%)
Sep 08, 2009	55.98	56.03	55.35	56.01	1,339,480	+0.61(+1.10%)
Sep 04, 2009	54.47	55.49	54.32	55.40	1,630,194	+0.86(+1.57%)
Sep 03, 2009	54.19	54.63	53.61	54.55	1,635,462	+0.57(+1.06%)
Sep 02, 2009	53.87	54.30	53.83	53.97	2,856,324	-0.04(-0.07%)
Sep 01, 2009	54.86	56.06	53.91	54.01	1,928,813	-1.18(-2.14%)
Aug 31, 2009	55.27	55.40	54.82	55.19	2,029,587	-0.64(-1.15%)
Aug 28, 2009	56.73	56.90	55.45	55.83	979,659	-0.36(-0.64%)
Aug 27, 2009	56.22	56.33	55.12	56.19	775,325	-0.06(-0.11%)
Aug 26, 2009	56.09	56.59	55.90	56.25	1,956,388	+0.06(+0.11%)
Aug 25, 2009	56.20	56.75	56.03	56.19	1,264,148	+0.22(+0.40%)
Aug 24, 2009	56.25	56.52	55.73	55.97	856,152	+0.10(+0.18%)
Aug 21, 2009	55.46	56.16	55.26	55.87	1,561,990	+0.99(+1.81%)
Aug 20, 2009	54.28	55.03	54.03	54.88	2,354,023	+0.44(+0.81%)
Aug 19, 2009	52.98	54.44	52.89	54.44	1,167,879	+0.76(+1.42%)
Aug 18, 2009	53.31	53.91	53.07	53.68	2,001,058	+0.74(+1.39%)
Aug 17, 2009	53.27	53.44	52.81	52.94	1,586,833	-1.53(-2.82%)
Aug 14, 2009	55.48	55.48	53.91	54.47	1,801,870	-1.01(-1.82%)
Aug 13, 2009	55.41	55.67	54.68	55.48	1,313,230	+0.42(+0.76%)
Aug 12, 2009	54.22	55.73	54.22	55.06	1,678,307	+0.71(+1.30%)
Aug 11, 2009	54.77	54.99	54.03	54.36	3,542,473	-0.61(-1.11%)
Aug 10, 2009	54.81	55.32	54.65	54.97	1,529,264	-0.13(-0.24%)
Aug 07, 2009	54.82	55.60	54.44	55.10	2,002,280	+1.07(+1.99%)
Aug 06, 2009	55.20	55.26	53.94	54.03	2,081,745	-0.86(-1.56%)
Aug 05, 2009	55.68	55.79	54.52	54.88	1,933,895	-0.86(-1.54%)
Aug 04, 2009	55.03	55.85	54.94	55.74	1,743,114	+0.50(+0.91%)
Aug 03, 2009	55.22	55.31	54.46	55.24	1,291,571	+0.64(+1.16%)
Jul 31, 2009	54.70	55.27	54.61	54.61	1,768,624	-0.19(-0.34%)
Jul 30, 2009	54.91	55.73	54.74	54.80	2,324,353	+0.51(+0.94%)
Jul 29, 2009	54.04	54.44	53.84	54.29	1,768,814	-0.24(-0.44%)
Jul 28, 2009	54.03	54.58	53.63	54.53	1,521,210	+0.52(+0.96%)
Jul 27, 2009	54.20	54.55	53.70	54.01	1,866,514	-0.30(-0.56%)
Jul 24, 2009	53.57	54.31	53.37	54.31	1,418,572	+0.29(+0.53%)
Jul 23, 2009	52.54	54.30	52.39	54.03	2,420,319	+1.55(+2.95%)
Jul 22, 2009	51.92	52.81	51.82	52.48	2,128,800	+0.38(+0.74%)
Jul 21, 2009	52.48	52.59	51.42	52.09	2,320,930	-0.04(-0.09%)
Jul 20, 2009	51.83	52.24	51.57	52.14	2,199,576	+0.74(+1.45%)
Jul 17, 2009	51.65	51.71	51.18	51.40	1,662,176	-0.14(-0.28%)
Jul 16, 2009	50.73	51.74	50.62	51.54	2,291,785	+0.65(+1.28%)
Jul 15, 2009	50.10	51.03	49.84	50.89	1,557,068	+1.73(+3.51%)
Jul 14, 2009	48.82	49.31	48.59	49.16	2,340,884	+0.34(+0.70%)
Jul 13, 2009	47.85	48.87	47.82	48.82	3,980,399	+0.90(+1.89%)
Jul 10, 2009	47.44	48.12	47.18	47.91	2,169,236	+0.22(+0.47%)
Jul 09, 2009	47.99	48.13	47.53	47.69	3,685,552	-0.08(-0.17%)
Jul 08, 2009	48.38	48.45	47.07	47.77	3,165,417	-0.42(-0.87%)
Jul 07, 2009	49.09	49.19	48.16	48.19	2,687,757	-1.02(-2.07%)
Jul 06, 2009	49.32	49.57	48.44	49.21	3,076,638	-0.70(-1.40%)
Jul 02, 2009	50.65	51.56	49.56	49.91	2,825,486	-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.