Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	48.83	49.01	48.15	48.69	58,258	-0.02(-0.04%)
Sep 29, 2009	48.98	49.14	48.61	48.71	32,340	-0.04(-0.07%)
Sep 28, 2009	48.18	49.01	48.16	48.75	76,287	+0.85(+1.78%)
Sep 25, 2009	47.98	48.36	47.82	47.89	60,544	-0.31(-0.64%)
Sep 24, 2009	48.73	48.75	47.95	48.20	24,410	-0.34(-0.69%)
Sep 23, 2009	49.12	49.35	48.54	48.54	19,957	-0.63(-1.27%)
Sep 22, 2009	49.14	49.23	48.94	49.16	80,006	+0.32(+0.65%)
Sep 21, 2009	48.52	48.97	48.44	48.85	308,662	-0.01(-0.02%)
Sep 18, 2009	49.08	49.09	48.74	48.85	110,609	-0.01(-0.02%)
Sep 17, 2009	48.77	49.14	48.74	48.86	24,195	+0.34(+0.69%)
Sep 16, 2009	48.53	48.94	48.44	48.53	22,466	+0.05(+0.09%)
Sep 15, 2009	48.20	48.55	48.12	48.48	25,214	+0.24(+0.49%)
Sep 14, 2009	47.70	48.31	47.70	48.25	17,804	+0.12(+0.25%)
Sep 11, 2009	48.08	48.25	47.95	48.13	28,843	+0.04(+0.08%)
Sep 10, 2009	47.57	48.09	47.41	48.09	48,555	+0.59(+1.24%)
Sep 09, 2009	47.26	47.68	47.14	47.50	15,981	+0.32(+0.67%)
Sep 08, 2009	47.22	47.26	46.93	47.18	32,310	+0.36(+0.78%)
Sep 04, 2009	46.08	46.85	46.08	46.82	22,495	+0.74(+1.62%)
Sep 03, 2009	45.83	46.09	45.59	46.07	26,902	+0.36(+0.79%)
Sep 02, 2009	45.56	45.91	45.50	45.71	22,643	-0.08(-0.18%)
Sep 01, 2009	46.33	46.95	45.66	45.79	44,723	-0.71(-1.52%)
Aug 31, 2009	46.59	46.65	46.29	46.50	45,731	-0.44(-0.93%)
Aug 28, 2009	47.36	47.55	46.69	46.94	85,818	-0.08(-0.17%)
Aug 27, 2009	46.86	47.07	46.34	47.02	130,038	+0.17(+0.36%)
Aug 26, 2009	46.76	47.03	46.63	46.85	102,262	-0.04(-0.08%)
Aug 25, 2009	47.02	47.24	46.78	46.88	53,087	+0.07(+0.16%)
Aug 24, 2009	46.97	47.21	46.72	46.81	69,212	-0.01(-0.02%)
Aug 21, 2009	46.40	46.87	46.25	46.82	36,619	+0.75(+1.64%)
Aug 20, 2009	45.62	46.16	45.62	46.07	21,298	+0.55(+1.22%)
Aug 19, 2009	44.69	45.62	44.69	45.51	27,350	+0.36(+0.80%)
Aug 18, 2009	44.86	45.25	44.82	45.15	22,208	+0.34(+0.75%)
Aug 17, 2009	45.00	45.06	44.75	44.81	42,866	-0.75(-1.65%)
Aug 14, 2009	46.17	46.17	45.44	45.56	17,748	-0.72(-1.56%)
Aug 13, 2009	46.07	46.28	45.83	46.28	33,439	+0.31(+0.67%)
Aug 12, 2009	45.46	46.32	45.46	45.98	71,011	+0.49(+1.08%)
Aug 11, 2009	45.76	45.76	45.36	45.48	112,211	-0.37(-0.81%)
Aug 10, 2009	45.80	45.98	45.63	45.86	29,296	-0.18(-0.39%)
Aug 07, 2009	46.20	46.31	45.83	46.04	40,465	+0.39(+0.86%)
Aug 06, 2009	46.08	46.08	45.48	45.65	20,737	-0.32(-0.70%)
Aug 05, 2009	46.29	46.29	45.77	45.97	120,707	-0.28(-0.60%)
Aug 04, 2009	46.26	46.45	46.07	46.25	52,853	-0.26(-0.57%)
Aug 03, 2009	46.20	46.51	46.07	46.51	38,382	+0.76(+1.66%)
Jul 31, 2009	45.84	46.11	45.74	45.75	31,342	-0.09(-0.19%)
Jul 30, 2009	46.02	46.42	45.84	45.84	51,196	+0.36(+0.80%)
Jul 29, 2009	45.34	45.52	45.19	45.48	51,504	-0.15(-0.34%)
Jul 28, 2009	45.44	45.70	45.13	45.63	36,952	+0.00(+0.00%)
Jul 27, 2009	45.63	45.77	45.28	45.63	38,972	-0.15(-0.34%)
Jul 24, 2009	45.39	45.79	45.16	45.78	49,868	-0.13(-0.28%)
Jul 23, 2009	45.06	46.07	45.06	45.91	47,568	+0.95(+2.12%)
Jul 22, 2009	44.82	45.20	44.82	44.96	36,432	-0.04(-0.08%)
Jul 21, 2009	45.02	45.05	44.48	44.99	38,209	+0.29(+0.66%)
Jul 20, 2009	44.42	44.76	44.34	44.70	53,398	+0.50(+1.12%)
Jul 17, 2009	44.01	44.28	43.91	44.20	20,072	+0.00(+0.00%)
Jul 16, 2009	43.50	44.21	43.49	44.20	27,656	+0.54(+1.23%)
Jul 15, 2009	42.99	43.68	42.91	43.67	42,066	+1.32(+3.11%)
Jul 14, 2009	42.21	42.39	42.06	42.35	28,865	+0.20(+0.47%)
Jul 13, 2009	41.35	42.19	41.06	42.15	33,475	+0.84(+2.02%)
Jul 10, 2009	41.32	41.45	41.05	41.31	17,472	+0.08(+0.20%)
Jul 09, 2009	41.43	41.53	41.19	41.23	19,625	-0.04(-0.09%)
Jul 08, 2009	41.21	41.39	40.69	41.27	46,405	+0.19(+0.46%)
Jul 07, 2009	42.01	42.01	40.99	41.08	50,945	-0.97(-2.30%)
Jul 06, 2009	41.71	42.07	41.61	42.05	82,412	-0.06(-0.14%)
Jul 02, 2009	42.59	42.59	42.08	42.11	48,691	-1.04(-2.42%)

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.