Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	49.21	49.32	48.22	49.11	2,393,692	-0.43(-0.87%)
Sep 29, 2009	49.67	49.75	48.93	49.54	2,722,413	-0.27(-0.54%)
Sep 28, 2009	49.22	49.94	49.04	49.81	2,646,616	-0.29(-0.58%)
Sep 25, 2009	50.17	50.49	49.64	50.10	1,712,183	-0.29(-0.58%)
Sep 24, 2009	51.23	51.28	50.04	50.39	2,537,778	-1.43(-2.76%)
Sep 23, 2009	52.34	52.73	51.75	51.82	2,599,104	-0.31(-0.59%)
Sep 22, 2009	51.60	52.17	51.53	52.13	2,972,207	+1.49(+2.94%)
Sep 21, 2009	50.41	50.83	50.13	50.64	2,153,155	+0.36(+0.72%)
Sep 18, 2009	50.44	50.69	49.95	50.28	2,972,963	+0.11(+0.22%)
Sep 17, 2009	50.92	51.00	50.13	50.17	2,087,445	-0.13(-0.26%)
Sep 16, 2009	50.44	51.08	50.05	50.30	2,159,376	+0.57(+1.15%)
Sep 15, 2009	49.52	49.86	49.16	49.73	1,953,243	-0.63(-1.25%)
Sep 14, 2009	49.82	50.40	49.61	50.36	1,583,518	-0.39(-0.77%)
Sep 11, 2009	51.47	51.48	50.56	50.75	2,754,189	-0.02(-0.04%)
Sep 10, 2009	50.90	50.97	50.16	50.77	2,391,692	-0.01(-0.02%)
Sep 09, 2009	51.05	51.05	50.53	50.78	1,767,997	-0.29(-0.57%)
Sep 08, 2009	51.44	51.74	50.78	51.07	2,066,087	+0.85(+1.69%)
Sep 04, 2009	49.72	50.54	49.45	50.22	2,705,862	+1.59(+3.27%)
Sep 03, 2009	48.73	48.73	48.02	48.63	1,771,288	+0.43(+0.89%)
Sep 02, 2009	48.01	48.63	47.93	48.20	2,747,130	-0.01(-0.02%)
Sep 01, 2009	48.73	49.43	48.10	48.21	2,899,931	-1.01(-2.05%)
Aug 31, 2009	48.73	49.33	48.32	49.22	2,391,107	-1.06(-2.11%)
Aug 28, 2009	50.64	50.85	49.93	50.28	1,503,404	-0.62(-1.22%)
Aug 27, 2009	50.51	51.10	50.18	50.90	2,425,736	+0.14(+0.28%)
Aug 26, 2009	50.85	51.20	50.50	50.76	2,099,447	-0.44(-0.86%)
Aug 25, 2009	51.30	51.55	50.84	51.20	1,766,022	+0.17(+0.33%)
Aug 24, 2009	51.26	51.43	50.69	51.03	2,557,296	-0.84(-1.62%)
Aug 21, 2009	52.17	52.47	51.36	51.87	3,579,379	-1.39(-2.61%)
Aug 20, 2009	53.00	53.62	52.95	53.26	2,281,596	-0.77(-1.43%)
Aug 19, 2009	53.14	54.14	53.13	54.03	1,298,912	-0.04(-0.07%)
Aug 18, 2009	54.12	54.43	53.66	54.07	1,254,377	+1.06(+2.01%)
Aug 17, 2009	53.86	54.50	52.88	53.01	2,834,709	-3.36(-5.97%)
Aug 14, 2009	57.02	57.04	55.55	56.37	2,574,498	-0.65(-1.14%)
Aug 13, 2009	58.13	58.13	56.70	57.02	2,010,709	-0.30(-0.52%)
Aug 12, 2009	56.81	57.60	56.38	57.32	1,671,203	-0.24(-0.42%)
Aug 11, 2009	58.24	58.24	57.10	57.56	2,170,570	-0.98(-1.67%)
Aug 10, 2009	58.79	59.22	58.38	58.54	2,386,189	+1.14(+1.99%)
Aug 07, 2009	57.80	58.03	56.84	57.40	3,541,402	+1.09(+1.94%)
Aug 06, 2009	55.96	56.49	55.67	56.31	4,662,342	+4.02(+7.69%)
Aug 05, 2009	52.51	52.81	52.00	52.29	2,366,011	-0.22(-0.42%)
Aug 04, 2009	52.50	52.74	52.27	52.51	1,892,332	-0.89(-1.67%)
Aug 03, 2009	53.18	53.61	53.01	53.40	2,295,809	+0.93(+1.78%)
Jul 31, 2009	52.43	52.88	52.30	52.47	1,470,194	-0.09(-0.17%)
Jul 30, 2009	53.18	53.48	52.56	52.56	1,825,803	+0.02(+0.04%)
Jul 29, 2009	52.90	52.92	52.03	52.54	1,613,706	-0.81(-1.52%)
Jul 28, 2009	53.64	53.82	52.60	53.35	2,151,860	+1.50(+2.89%)
Jul 27, 2009	51.74	52.11	51.45	51.85	2,390,963	+1.55(+3.08%)
Jul 24, 2009	50.02	50.48	49.68	50.30	1,128	-0.01(-0.02%)
Jul 23, 2009	49.48	50.60	49.17	50.31	2,147,867	+1.13(+2.30%)
Jul 22, 2009	48.93	49.43	48.83	49.18	1,521,869	-0.62(-1.24%)
Jul 21, 2009	50.20	50.25	49.20	49.80	2,237,603	-1.14(-2.24%)
Jul 20, 2009	50.81	51.21	50.70	50.94	1,739,349	+1.13(+2.27%)
Jul 17, 2009	50.00	50.03	49.49	49.81	2,257,542	+0.50(+1.01%)
Jul 16, 2009	48.69	49.59	48.39	49.31	2,308,524	+0.55(+1.13%)
Jul 15, 2009	48.70	48.97	48.11	48.76	2,274,328	+1.04(+2.18%)
Jul 14, 2009	47.82	47.95	47.32	47.72	1,887,058	+0.62(+1.32%)
Jul 13, 2009	46.57	47.13	46.51	47.10	2,684,347	-0.50(-1.05%)
Jul 10, 2009	47.49	47.92	46.94	47.60	1,452,197	-0.35(-0.73%)
Jul 09, 2009	48.14	48.46	47.61	47.95	1,514,007	+0.54(+1.14%)
Jul 08, 2009	47.86	48.18	46.65	47.41	2,109,093	-0.39(-0.82%)
Jul 07, 2009	48.49	48.49	47.60	47.80	2,231,022	-0.80(-1.65%)
Jul 06, 2009	48.59	48.77	47.85	48.60	2,621,747	+0.03(+0.06%)
Jul 02, 2009	48.61	48.94	48.02	48.57	2,305,132	-2.17(-4.28%)

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.