Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	51.77	52.10	50.72	51.64	337,834	-0.35(-0.67%)
Sep 29, 2009	52.03	52.23	51.63	51.98	110,897	+0.05(+0.09%)
Sep 28, 2009	51.43	52.26	51.24	51.94	133,656	+0.18(+0.34%)
Sep 25, 2009	51.77	52.23	51.50	51.76	77,398	+0.11(+0.21%)
Sep 24, 2009	52.62	52.73	51.26	51.65	208,841	-1.40(-2.64%)
Sep 23, 2009	53.65	53.91	53.05	53.05	152,310	-0.74(-1.38%)
Sep 22, 2009	53.79	53.97	53.61	53.80	113,777	+0.33(+0.61%)
Sep 21, 2009	53.46	53.54	53.04	53.47	157,747	-0.59(-1.09%)
Sep 18, 2009	54.10	54.26	53.79	54.06	67,526	+0.09(+0.16%)
Sep 17, 2009	54.28	54.78	53.82	53.97	72,246	+0.25(+0.46%)
Sep 16, 2009	53.80	54.44	53.49	53.73	96,828	+0.89(+1.68%)
Sep 15, 2009	53.44	53.44	52.46	52.84	100,679	-0.35(-0.66%)
Sep 14, 2009	52.58	53.28	52.26	53.19	109,900	+0.15(+0.28%)
Sep 11, 2009	53.49	53.61	52.91	53.05	177,106	-0.18(-0.33%)
Sep 10, 2009	53.05	53.31	52.59	53.22	89,337	+0.38(+0.72%)
Sep 09, 2009	52.57	53.03	52.45	52.84	117,899	+0.03(+0.06%)
Sep 08, 2009	52.91	53.01	52.42	52.81	139,325	+1.44(+2.80%)
Sep 04, 2009	50.65	51.41	50.51	51.37	152,016	+1.50(+3.01%)
Sep 03, 2009	49.39	49.87	48.96	49.87	164,752	+1.63(+3.39%)
Sep 02, 2009	48.11	48.72	48.04	48.24	211,094	+0.39(+0.81%)
Sep 01, 2009	48.80	49.36	47.74	47.85	395,450	-1.05(-2.15%)
Aug 31, 2009	48.76	49.05	48.52	48.90	258,338	-0.84(-1.70%)
Aug 28, 2009	50.45	50.78	49.64	49.75	234,134	-0.81(-1.61%)
Aug 27, 2009	50.46	50.72	49.75	50.56	84,019	-0.17(-0.34%)
Aug 26, 2009	50.68	51.10	50.52	50.73	71,985	-0.06(-0.12%)
Aug 25, 2009	51.40	51.68	50.78	50.79	346,392	-0.18(-0.35%)
Aug 24, 2009	51.50	51.59	50.79	50.97	227,124	-0.17(-0.34%)
Aug 21, 2009	50.76	51.22	50.35	51.14	241,645	+0.37(+0.74%)
Aug 20, 2009	50.35	50.91	50.25	50.77	129,563	+0.67(+1.34%)
Aug 19, 2009	49.17	50.29	49.03	50.10	385,641	+0.08(+0.15%)
Aug 18, 2009	49.71	50.22	49.55	50.02	309,970	+1.09(+2.22%)
Aug 17, 2009	50.07	50.07	46.46	48.93	636,992	-2.86(-5.52%)
Aug 14, 2009	52.51	52.74	51.22	51.79	89,014	-0.87(-1.65%)
Aug 13, 2009	53.00	53.15	52.24	52.66	123,594	-0.19(-0.35%)
Aug 12, 2009	51.98	52.98	51.95	52.84	103,279	+0.57(+1.08%)
Aug 11, 2009	53.29	53.29	51.88	52.28	92,070	-0.50(-0.95%)
Aug 10, 2009	52.99	53.32	52.46	52.78	73,473	-0.02(-0.04%)
Aug 07, 2009	52.79	53.17	52.20	52.80	155,956	-0.08(-0.15%)
Aug 06, 2009	53.62	53.62	52.43	52.88	199,614	+0.04(+0.07%)
Aug 05, 2009	53.36	53.36	52.20	52.84	235,401	-1.28(-2.36%)
Aug 04, 2009	53.47	54.46	53.47	54.12	77,352	-0.78(-1.42%)
Aug 03, 2009	54.54	55.03	53.14	54.90	149,502	+2.54(+4.85%)
Jul 31, 2009	52.50	52.77	52.16	52.36	114,695	+0.08(+0.15%)
Jul 30, 2009	52.28	52.98	52.28	52.29	126,467	+0.74(+1.44%)
Jul 29, 2009	51.80	52.25	50.99	51.54	227,474	-1.84(-3.44%)
Jul 28, 2009	52.88	53.39	52.40	53.38	197,197	+0.46(+0.88%)
Jul 27, 2009	52.92	53.13	52.25	52.91	172,641	+0.55(+1.05%)
Jul 24, 2009	51.90	52.41	51.50	52.36	150,349	+0.12(+0.24%)
Jul 23, 2009	50.92	52.64	50.75	52.24	680,447	+1.96(+3.90%)
Jul 22, 2009	49.77	50.63	49.55	50.28	159,007	-0.28(-0.55%)
Jul 21, 2009	50.78	50.85	49.74	50.56	278,806	-0.15(-0.29%)
Jul 20, 2009	50.54	50.79	50.17	50.71	203,337	+1.79(+3.66%)
Jul 17, 2009	48.47	49.05	48.47	48.92	75,209	+0.64(+1.33%)
Jul 16, 2009	47.89	48.53	47.63	48.28	159,616	+0.02(+0.03%)
Jul 15, 2009	47.23	48.39	47.14	48.26	153,498	+1.81(+3.90%)
Jul 14, 2009	46.28	46.45	45.91	46.45	119,997	+0.94(+2.08%)
Jul 13, 2009	44.82	45.58	44.24	45.50	82,114	+0.02(+0.03%)
Jul 10, 2009	45.40	45.67	44.82	45.49	51,472	-0.31(-0.68%)
Jul 09, 2009	45.69	46.15	45.45	45.80	64,952	+0.92(+2.05%)
Jul 08, 2009	45.28	45.73	44.09	44.88	269,695	-0.39(-0.86%)
Jul 07, 2009	46.21	46.48	45.26	45.26	350,417	-1.59(-3.40%)
Jul 06, 2009	46.40	46.92	45.91	46.86	89,075	+0.71(+1.54%)
Jul 02, 2009	47.00	47.00	46.08	46.15	120,047	-1.63(-3.40%)

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.