Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	47.55	47.61	46.57	47.30	161,401	-0.91(-1.89%)
Sep 29, 2009	48.07	48.29	47.64	48.21	199,804	+0.36(+0.75%)
Sep 28, 2009	47.21	48.32	47.21	47.85	201,539	-0.02(-0.04%)
Sep 25, 2009	47.99	48.28	47.40	47.87	241,371	+0.52(+1.10%)
Sep 24, 2009	48.26	48.44	46.94	47.35	245,770	-1.19(-2.45%)
Sep 23, 2009	49.00	49.37	48.39	48.54	245,279	-1.14(-2.29%)
Sep 22, 2009	49.58	49.90	49.39	49.68	147,806	+0.21(+0.42%)
Sep 21, 2009	49.51	49.64	49.08	49.47	187,301	-1.23(-2.43%)
Sep 18, 2009	51.11	52.10	50.68	50.70	168,126	-0.16(-0.31%)
Sep 17, 2009	51.32	51.70	50.61	50.86	174,045	-0.67(-1.30%)
Sep 16, 2009	51.91	52.40	51.30	51.53	168,127	+0.58(+1.14%)
Sep 15, 2009	51.20	51.39	50.79	50.95	138,938	-0.62(-1.20%)
Sep 14, 2009	50.65	51.90	50.65	51.57	276,786	-0.44(-0.85%)
Sep 11, 2009	52.76	52.80	51.79	52.01	195,882	-0.87(-1.65%)
Sep 10, 2009	52.38	52.93	52.11	52.88	141,853	+0.10(+0.19%)
Sep 09, 2009	52.79	53.23	52.48	52.78	173,607	-0.36(-0.68%)
Sep 08, 2009	53.46	53.60	52.77	53.14	153,192	+0.13(+0.25%)
Sep 04, 2009	52.33	53.65	51.98	53.01	272,206	+1.71(+3.33%)
Sep 03, 2009	50.92	51.42	50.59	51.30	135,410	+1.16(+2.31%)
Sep 02, 2009	49.92	50.74	49.90	50.14	157,008	-0.49(-0.97%)
Sep 01, 2009	51.56	52.21	50.47	50.63	384,932	-1.00(-1.94%)
Aug 31, 2009	50.92	51.76	50.81	51.63	326,385	-0.08(-0.15%)
Aug 28, 2009	51.62	52.25	51.36	51.71	317,152	+1.51(+3.01%)
Aug 27, 2009	50.34	50.34	49.23	50.20	349,669	+1.24(+2.53%)
Aug 26, 2009	49.07	49.62	48.84	48.96	390,757	-0.94(-1.88%)
Aug 25, 2009	50.30	50.58	49.68	49.90	257,071	+0.13(+0.26%)
Aug 24, 2009	50.64	50.64	49.53	49.77	253,371	-0.82(-1.62%)
Aug 21, 2009	50.16	50.67	49.72	50.59	307,117	+0.70(+1.40%)
Aug 20, 2009	49.88	50.01	49.16	49.89	233,856	+0.64(+1.30%)
Aug 19, 2009	48.44	49.42	48.20	49.25	96,012	-0.08(-0.16%)
Aug 18, 2009	49.22	49.57	48.81	49.33	217,645	+0.03(+0.06%)
Aug 17, 2009	49.91	49.91	48.96	49.30	425,174	-2.29(-4.44%)
Aug 14, 2009	52.75	52.76	51.18	51.59	322,167	-0.80(-1.53%)
Aug 13, 2009	52.81	53.41	52.02	52.39	335,783	-0.21(-0.40%)
Aug 12, 2009	52.27	53.10	52.01	52.60	114,516	-0.49(-0.92%)
Aug 11, 2009	53.95	54.23	52.81	53.09	235,459	-1.42(-2.61%)
Aug 10, 2009	54.67	55.40	53.97	54.51	157,515	+0.08(+0.15%)
Aug 07, 2009	55.14	55.15	53.80	54.43	240,591	-1.10(-1.98%)
Aug 06, 2009	55.61	56.41	54.85	55.53	344,443	+2.56(+4.83%)
Aug 05, 2009	54.16	54.16	52.20	52.97	160,742	-0.61(-1.14%)
Aug 04, 2009	53.05	53.67	52.87	53.58	158,624	-0.56(-1.03%)
Aug 03, 2009	53.26	54.18	53.25	54.14	145,441	+2.15(+4.14%)
Jul 31, 2009	52.06	52.61	51.52	51.99	106,923	-0.07(-0.13%)
Jul 30, 2009	52.46	52.95	51.83	52.06	152,959	+0.53(+1.03%)
Jul 29, 2009	51.71	51.97	51.02	51.53	191,823	-1.73(-3.25%)
Jul 28, 2009	53.07	53.50	52.39	53.26	146,812	+0.38(+0.72%)
Jul 27, 2009	52.82	53.00	52.19	52.88	86,272	+0.35(+0.67%)
Jul 24, 2009	52.29	52.62	51.78	52.53	1,175	-1.04(-1.94%)
Jul 23, 2009	52.41	53.91	52.41	53.57	180,442	+1.33(+2.55%)
Jul 22, 2009	52.24	52.89	51.88	52.24	117,607	-0.56(-1.06%)
Jul 21, 2009	52.88	53.43	51.93	52.80	140,558	+0.26(+0.49%)
Jul 20, 2009	52.64	52.87	52.04	52.54	169,392	+2.36(+4.70%)
Jul 17, 2009	50.48	50.48	49.58	50.18	292,084	-0.74(-1.45%)
Jul 16, 2009	50.20	51.23	50.17	50.92	249,119	+0.39(+0.77%)
Jul 15, 2009	49.59	50.70	49.07	50.53	317,706	+2.39(+4.96%)
Jul 14, 2009	48.03	48.49	47.83	48.14	238,302	+1.29(+2.75%)
Jul 13, 2009	46.14	47.05	46.14	46.85	232,313	-0.06(-0.13%)
Jul 10, 2009	46.86	46.92	46.24	46.91	105,817	-0.37(-0.78%)
Jul 09, 2009	47.38	47.96	46.74	47.28	243,635	+0.91(+1.96%)
Jul 08, 2009	47.03	47.25	45.67	46.37	360,225	-0.31(-0.66%)
Jul 07, 2009	47.55	47.55	46.54	46.68	183,149	-1.29(-2.69%)
Jul 06, 2009	47.55	48.12	47.16	47.97	229,447	-0.04(-0.08%)
Jul 02, 2009	48.38	48.38	47.59	48.01	227,394	-2.46(-4.87%)

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.