Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	49.28	49.28	48.00	48.54	204,974	-0.37(-0.76%)
Sep 29, 2009	48.93	49.54	48.72	48.92	166,597	+0.10(+0.20%)
Sep 28, 2009	47.93	49.12	47.93	48.82	109,323	+0.99(+2.07%)
Sep 25, 2009	48.16	48.28	47.59	47.83	183,943	-0.56(-1.15%)
Sep 24, 2009	49.50	49.64	48.06	48.38	195,343	-0.92(-1.87%)
Sep 23, 2009	50.43	50.47	49.31	49.31	167,260	-1.01(-2.02%)
Sep 22, 2009	50.28	50.58	50.09	50.32	194,460	+0.56(+1.12%)
Sep 21, 2009	49.55	49.96	49.00	49.77	128,602	-0.42(-0.84%)
Sep 18, 2009	50.48	50.51	49.86	50.18	115,510	-0.01(-0.02%)
Sep 17, 2009	50.53	51.13	49.96	50.19	158,530	-0.04(-0.08%)
Sep 16, 2009	50.13	50.67	49.81	50.23	228,832	+0.52(+1.04%)
Sep 15, 2009	48.56	49.84	48.48	49.71	173,158	+1.12(+2.31%)
Sep 14, 2009	47.39	48.59	47.18	48.59	168,748	+0.71(+1.49%)
Sep 11, 2009	48.09	48.42	47.53	47.88	192,365	-0.03(-0.07%)
Sep 10, 2009	47.06	47.91	46.55	47.91	210,252	+0.46(+0.96%)
Sep 09, 2009	47.27	47.61	46.85	47.45	200,591	+0.33(+0.70%)
Sep 08, 2009	47.10	47.39	46.80	47.13	191,724	+0.73(+1.56%)
Sep 04, 2009	45.86	46.41	45.30	46.40	168,778	+0.59(+1.30%)
Sep 03, 2009	45.39	45.81	44.89	45.81	130,254	+0.81(+1.80%)
Sep 02, 2009	44.61	45.20	44.27	45.00	141,317	+0.33(+0.73%)
Sep 01, 2009	45.65	46.55	44.61	44.67	228,808	-1.29(-2.80%)
Aug 31, 2009	46.06	46.06	45.53	45.96	119,673	-0.64(-1.38%)
Aug 28, 2009	46.91	46.98	46.15	46.60	164,056	+0.21(+0.44%)
Aug 27, 2009	46.16	46.66	45.31	46.39	127,510	+0.21(+0.46%)
Aug 26, 2009	46.23	46.71	45.86	46.18	131,640	-0.22(-0.46%)
Aug 25, 2009	46.86	47.26	46.26	46.39	215,356	-0.09(-0.19%)
Aug 24, 2009	47.17	47.48	46.39	46.48	312,280	-0.40(-0.86%)
Aug 21, 2009	46.30	46.91	46.19	46.89	149,137	+1.18(+2.58%)
Aug 20, 2009	45.54	45.87	45.39	45.71	142,710	+0.23(+0.50%)
Aug 19, 2009	44.33	45.78	44.17	45.48	179,485	+0.47(+1.05%)
Aug 18, 2009	44.46	45.13	44.40	45.01	144,731	+0.87(+1.97%)
Aug 17, 2009	44.79	44.90	44.07	44.14	267,593	-1.92(-4.17%)
Aug 14, 2009	47.20	47.29	45.58	46.06	195,265	-1.14(-2.41%)
Aug 13, 2009	46.62	47.29	46.52	47.19	158,815	+0.89(+1.93%)
Aug 12, 2009	45.56	46.68	45.47	46.30	113,722	+0.58(+1.27%)
Aug 11, 2009	45.75	45.95	45.26	45.72	137,518	-0.18(-0.40%)
Aug 10, 2009	46.54	46.61	45.62	45.91	160,898	-0.77(-1.65%)
Aug 07, 2009	46.85	47.04	45.90	46.68	178,410	+0.43(+0.94%)
Aug 06, 2009	46.90	47.10	45.81	46.24	166,781	-0.38(-0.82%)
Aug 05, 2009	46.56	46.78	45.77	46.62	179,165	+0.43(+0.94%)
Aug 04, 2009	46.36	46.68	45.77	46.19	266,675	-0.19(-0.42%)
Aug 03, 2009	45.49	46.45	45.45	46.38	300,777	+1.70(+3.80%)
Jul 31, 2009	44.42	45.21	44.21	44.68	189,852	+0.37(+0.83%)
Jul 30, 2009	43.91	44.78	43.88	44.32	143,458	+1.21(+2.81%)
Jul 29, 2009	43.52	43.54	42.80	43.11	126,159	-0.95(-2.15%)
Jul 28, 2009	43.77	44.25	43.26	44.05	165,409	-0.26(-0.59%)
Jul 27, 2009	44.45	44.66	43.94	44.31	205,970	+0.03(+0.07%)
Jul 24, 2009	43.72	44.28	43.40	44.28	1,101	+0.37(+0.85%)
Jul 23, 2009	42.51	44.17	42.44	43.91	196,059	+1.41(+3.32%)
Jul 22, 2009	42.05	42.73	41.84	42.50	178,126	+0.13(+0.31%)
Jul 21, 2009	42.55	42.98	41.47	42.37	581,076	+0.46(+1.09%)
Jul 20, 2009	41.56	42.04	41.26	41.91	250,073	+0.82(+1.99%)
Jul 17, 2009	40.90	41.42	40.66	41.09	248,571	+0.11(+0.28%)
Jul 16, 2009	40.37	41.14	40.26	40.98	236,645	+0.77(+1.92%)
Jul 15, 2009	39.45	40.28	39.35	40.21	238,766	+1.62(+4.19%)
Jul 14, 2009	38.51	38.86	38.14	38.59	312,069	+0.30(+0.78%)
Jul 13, 2009	37.29	38.37	37.29	38.29	325,135	+0.88(+2.37%)
Jul 10, 2009	37.26	37.77	36.65	37.41	314,267	-0.11(-0.28%)
Jul 09, 2009	37.60	37.90	37.33	37.51	386,079	+0.34(+0.92%)
Jul 08, 2009	37.51	37.93	36.52	37.17	310,741	-0.20(-0.53%)
Jul 07, 2009	38.38	38.45	37.35	37.37	183,302	-0.99(-2.58%)
Jul 06, 2009	38.31	38.39	37.61	38.36	197,479	-0.52(-1.33%)
Jul 02, 2009	39.28	39.46	38.73	38.88	179,106	-0.91(-2.28%)

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.