Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	49.03	49.08	48.22	48.72	587,503	-0.20(-0.40%)
Sep 29, 2009	49.14	49.34	48.78	48.92	443,660	-0.04(-0.08%)
Sep 28, 2009	48.36	49.12	48.30	48.96	1,094,571	+0.79(+1.63%)
Sep 25, 2009	48.26	48.48	47.96	48.17	1,404,574	-0.24(-0.49%)
Sep 24, 2009	49.08	49.15	48.19	48.41	623,984	-0.52(-1.06%)
Sep 23, 2009	49.56	49.84	48.92	48.92	304,839	-0.54(-1.10%)
Sep 22, 2009	49.40	49.57	49.23	49.47	548,383	+0.15(+0.30%)
Sep 21, 2009	49.05	49.46	48.96	49.32	268,707	-0.14(-0.29%)
Sep 18, 2009	49.62	49.65	49.29	49.46	404,644	+0.02(+0.05%)
Sep 17, 2009	49.44	49.88	49.16	49.44	367,249	+0.49(+1.00%)
Sep 16, 2009	49.00	49.53	48.78	48.95	331,662	+0.19(+0.39%)
Sep 15, 2009	48.53	48.92	48.29	48.76	300,144	+0.27(+0.55%)
Sep 14, 2009	47.80	48.55	47.80	48.49	1,164,514	+0.27(+0.55%)
Sep 11, 2009	48.34	48.45	47.97	48.22	556,533	+0.05(+0.10%)
Sep 10, 2009	47.69	48.23	47.46	48.18	358,312	+0.46(+0.96%)
Sep 09, 2009	47.38	47.86	47.20	47.72	603,610	+0.44(+0.93%)
Sep 08, 2009	47.23	47.29	47.00	47.28	394,080	+0.49(+1.04%)
Sep 04, 2009	46.28	46.83	46.10	46.79	379,827	+0.59(+1.28%)
Sep 03, 2009	46.03	46.23	45.66	46.21	554,926	+0.47(+1.03%)
Sep 02, 2009	45.80	46.03	45.65	45.73	495,505	-0.20(-0.44%)
Sep 01, 2009	46.74	47.36	45.84	45.94	2,443,376	-1.03(-2.19%)
Aug 31, 2009	46.96	47.05	46.70	46.97	1,191,654	-0.42(-0.90%)
Aug 28, 2009	47.81	47.89	47.12	47.39	408,890	+0.00(+0.00%)
Aug 27, 2009	47.30	47.58	46.76	47.39	539,727	+0.02(+0.05%)
Aug 26, 2009	47.26	47.56	47.05	47.37	368,869	+0.05(+0.10%)
Aug 25, 2009	47.46	47.82	47.26	47.32	619,140	+0.05(+0.12%)
Aug 24, 2009	47.43	47.71	47.09	47.27	693,567	-0.02(-0.05%)
Aug 21, 2009	46.70	47.33	46.65	47.29	849,882	+0.91(+1.97%)
Aug 20, 2009	45.95	46.46	45.86	46.38	675,898	+0.47(+1.03%)
Aug 19, 2009	45.16	46.02	45.07	45.91	341,403	+0.36(+0.79%)
Aug 18, 2009	45.23	45.65	45.14	45.54	440,043	+0.39(+0.87%)
Aug 17, 2009	45.37	45.40	45.03	45.15	586,185	-1.11(-2.40%)
Aug 14, 2009	46.65	46.68	45.80	46.26	408,082	-0.40(-0.86%)
Aug 13, 2009	46.54	46.70	46.11	46.66	299,765	+0.31(+0.67%)
Aug 12, 2009	45.77	46.68	45.77	46.35	409,998	+0.54(+1.17%)
Aug 11, 2009	46.24	46.24	45.70	45.81	437,279	-0.58(-1.25%)
Aug 10, 2009	46.34	46.54	46.10	46.39	274,221	-0.13(-0.27%)
Aug 07, 2009	46.36	46.88	46.11	46.52	617,078	+0.65(+1.42%)
Aug 06, 2009	46.39	46.40	45.64	45.87	2,984,130	-0.26(-0.56%)
Aug 05, 2009	46.29	46.34	45.75	46.13	718,534	-0.11(-0.24%)
Aug 04, 2009	45.91	46.35	45.82	46.24	789,133	+0.17(+0.38%)
Aug 03, 2009	45.80	46.14	45.56	46.06	1,312,093	+0.75(+1.65%)
Jul 31, 2009	45.27	45.65	45.18	45.32	1,915,163	+0.03(+0.07%)
Jul 30, 2009	45.35	45.82	45.25	45.29	1,258,831	+0.46(+1.03%)
Jul 29, 2009	44.73	44.92	44.51	44.82	1,258,932	-0.20(-0.44%)
Jul 28, 2009	44.81	45.14	44.54	45.02	829,748	-0.09(-0.21%)
Jul 27, 2009	44.93	45.16	44.66	45.11	721,807	+0.13(+0.30%)
Jul 24, 2009	44.54	45.01	44.36	44.98	2,273,943	+0.24(+0.53%)
Jul 23, 2009	43.78	44.96	43.75	44.74	1,048,995	+1.01(+2.32%)
Jul 22, 2009	43.46	44.01	43.43	43.73	512,133	-0.03(-0.07%)
Jul 21, 2009	43.93	43.93	43.19	43.76	589,619	+0.20(+0.47%)
Jul 20, 2009	43.35	43.63	43.13	43.56	579,783	+0.51(+1.19%)
Jul 17, 2009	43.05	43.17	42.82	43.05	594,554	-0.03(-0.07%)
Jul 16, 2009	42.51	43.26	42.50	43.08	418,566	+0.42(+1.00%)
Jul 15, 2009	41.99	42.76	41.92	42.65	1,146,905	+1.19(+2.88%)
Jul 14, 2009	41.28	41.46	40.99	41.46	2,464,555	+0.32(+0.78%)
Jul 13, 2009	40.39	41.18	40.37	41.14	1,155,346	+0.90(+2.25%)
Jul 10, 2009	40.07	40.44	39.89	40.23	996,442	-0.07(-0.18%)
Jul 09, 2009	40.48	40.62	40.17	40.30	1,012,486	+0.11(+0.27%)
Jul 08, 2009	40.44	40.56	39.72	40.19	1,273,434	-0.13(-0.31%)
Jul 07, 2009	41.05	41.06	40.24	40.32	621,902	-0.79(-1.93%)
Jul 06, 2009	40.77	41.14	40.56	41.11	696,461	-0.10(-0.25%)
Jul 02, 2009	41.80	41.80	41.14	41.21	675,820	-1.31(-3.09%)

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.