Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	52.87	53.21	52.66	53.19	153,904	+0.53(+1.00%)
Sep 29, 2009	52.71	52.74	52.62	52.66	105,115	-0.06(-0.12%)
Sep 28, 2009	52.64	52.72	52.37	52.72	120,121	+0.05(+0.10%)
Sep 25, 2009	52.59	52.68	52.26	52.67	120,543	+0.08(+0.16%)
Sep 24, 2009	52.75	52.81	52.59	52.59	178,532	-0.06(-0.11%)
Sep 23, 2009	52.90	52.95	52.64	52.64	188,626	-0.11(-0.21%)
Sep 22, 2009	52.92	52.92	52.65	52.75	110,267	-0.12(-0.22%)
Sep 21, 2009	52.96	52.99	52.83	52.87	205,634	+0.00(+0.00%)
Sep 18, 2009	52.81	52.90	52.79	52.87	171,028	-0.14(-0.26%)
Sep 17, 2009	52.78	53.01	52.66	53.01	157,754	+0.49(+0.93%)
Sep 16, 2009	52.15	52.52	52.15	52.52	196,746	+0.25(+0.48%)
Sep 15, 2009	51.92	52.27	51.92	52.27	125,351	+0.47(+0.91%)
Sep 14, 2009	51.63	51.83	51.63	51.80	80,845	+0.30(+0.58%)
Sep 11, 2009	51.38	51.73	51.37	51.50	78,594	-0.01(-0.01%)
Sep 10, 2009	51.60	51.60	51.42	51.50	150,934	+0.00(+0.00%)
Sep 09, 2009	51.21	51.51	50.96	51.50	163,563	+0.65(+1.27%)
Sep 08, 2009	50.87	50.87	50.63	50.86	156,073	+0.22(+0.43%)
Sep 04, 2009	50.75	50.82	50.38	50.64	121,388	-0.02(-0.03%)
Sep 03, 2009	50.42	50.67	50.28	50.66	107,436	+0.33(+0.66%)
Sep 02, 2009	50.57	50.58	50.07	50.33	112,154	-0.21(-0.41%)
Sep 01, 2009	50.58	50.85	50.53	50.53	714,835	-0.27(-0.54%)
Aug 31, 2009	50.83	50.87	50.68	50.81	52,191	+0.11(+0.21%)
Aug 28, 2009	50.67	50.70	50.59	50.70	91,673	+0.04(+0.07%)
Aug 27, 2009	50.68	50.68	50.55	50.66	128,678	+0.02(+0.03%)
Aug 26, 2009	50.67	50.67	50.62	50.65	80,973	-0.07(-0.13%)
Aug 25, 2009	50.54	50.71	50.42	50.71	118,573	+0.30(+0.59%)
Aug 24, 2009	50.58	50.78	50.26	50.41	154,992	-0.17(-0.34%)
Aug 21, 2009	50.53	50.58	50.47	50.58	55,749	+0.33(+0.65%)
Aug 20, 2009	50.43	50.49	50.26	50.26	48,792	-0.06(-0.12%)
Aug 19, 2009	50.26	50.32	50.08	50.32	32,316	+0.31(+0.62%)
Aug 18, 2009	50.31	50.38	49.93	50.01	121,620	-0.10(-0.21%)
Aug 17, 2009	50.33	50.33	49.72	50.11	119,549	-0.34(-0.68%)
Aug 14, 2009	50.33	50.48	50.08	50.45	82,669	+0.42(+0.85%)
Aug 13, 2009	50.35	50.35	49.89	50.03	90,181	-0.27(-0.54%)
Aug 12, 2009	50.21	50.33	50.09	50.31	54,948	-0.14(-0.28%)
Aug 11, 2009	50.38	50.48	50.33	50.44	72,243	-0.02(-0.03%)
Aug 10, 2009	50.50	50.54	50.10	50.46	68,566	-0.10(-0.19%)
Aug 07, 2009	50.60	50.63	50.39	50.56	77,353	-0.03(-0.06%)
Aug 06, 2009	50.53	50.60	50.34	50.59	105,185	+0.17(+0.33%)
Aug 05, 2009	50.07	50.43	50.02	50.42	178,255	+0.34(+0.68%)
Aug 04, 2009	50.20	50.28	49.89	50.08	268,576	+0.02(+0.04%)
Aug 03, 2009	49.96	50.06	49.89	50.06	100,511	+0.23(+0.47%)
Jul 31, 2009	49.72	50.02	49.64	49.83	128,161	+0.23(+0.47%)
Jul 30, 2009	49.70	49.74	49.59	49.59	99,752	+0.13(+0.26%)
Jul 29, 2009	49.73	49.73	49.46	49.46	47,521	-0.29(-0.58%)
Jul 28, 2009	49.73	49.77	49.48	49.75	73,916	+0.01(+0.02%)
Jul 27, 2009	49.54	49.74	49.37	49.74	61,429	+0.29(+0.58%)
Jul 24, 2009	49.14	49.46	49.12	49.45	945	+0.23(+0.46%)
Jul 23, 2009	49.14	49.38	48.99	49.23	79,557	-0.04(-0.08%)
Jul 22, 2009	49.14	49.27	48.99	49.27	55,376	+0.15(+0.32%)
Jul 21, 2009	48.92	49.11	48.75	49.11	86,044	+0.27(+0.56%)
Jul 20, 2009	48.79	48.84	48.65	48.84	65,853	+0.19(+0.38%)
Jul 17, 2009	48.63	48.65	48.60	48.65	163,867	+0.07(+0.15%)
Jul 16, 2009	48.42	48.58	48.17	48.58	74,131	+0.36(+0.75%)
Jul 15, 2009	48.47	48.50	48.22	48.22	93,555	-0.07(-0.14%)
Jul 14, 2009	48.33	48.34	48.22	48.29	54,736	+0.08(+0.16%)
Jul 13, 2009	48.17	48.27	48.14	48.21	772,466	+0.07(+0.14%)
Jul 10, 2009	47.86	48.17	47.71	48.14	43,558	+0.54(+1.13%)
Jul 09, 2009	47.83	47.91	47.48	47.61	107,930	-0.27(-0.57%)
Jul 08, 2009	48.31	48.31	47.71	47.88	96,385	-0.18(-0.37%)
Jul 07, 2009	48.27	48.29	47.90	48.05	14,521	-0.19(-0.40%)
Jul 06, 2009	48.47	48.47	48.02	48.25	37,422	-0.15(-0.31%)
Jul 02, 2009	48.16	48.45	48.14	48.40	54,696	-0.02(-0.03%)

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.