Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	52.60	52.67	51.93	52.26	245,639	+0.17(+0.33%)
Sep 29, 2009	52.19	52.40	51.75	52.09	113,188	-0.51(-0.97%)
Sep 28, 2009	52.09	52.95	52.09	52.60	136,745	+0.35(+0.67%)
Sep 25, 2009	52.28	52.71	52.16	52.25	317,619	-0.17(-0.32%)
Sep 24, 2009	53.24	53.44	52.09	52.42	285,006	-0.09(-0.17%)
Sep 23, 2009	53.26	53.50	52.46	52.51	314,324	-0.52(-0.98%)
Sep 22, 2009	53.08	53.15	52.84	53.03	191,709	+0.74(+1.42%)
Sep 21, 2009	52.14	52.50	51.80	52.29	130,690	-0.60(-1.13%)
Sep 18, 2009	53.04	53.13	52.60	52.89	83,558	+0.21(+0.40%)
Sep 17, 2009	52.71	53.00	52.51	52.68	123,250	+0.09(+0.18%)
Sep 16, 2009	52.83	53.13	52.56	52.59	176,578	+0.32(+0.61%)
Sep 15, 2009	51.97	52.33	51.67	52.27	153,471	-0.24(-0.46%)
Sep 14, 2009	51.98	52.54	51.94	52.51	688,173	-0.20(-0.38%)
Sep 11, 2009	52.95	53.14	52.69	52.71	277,447	-0.09(-0.17%)
Sep 10, 2009	52.36	52.93	52.08	52.80	291,135	+0.53(+1.01%)
Sep 09, 2009	51.98	52.43	51.82	52.27	160,567	+0.27(+0.52%)
Sep 08, 2009	52.00	52.09	51.75	52.00	329,018	+0.77(+1.50%)
Sep 04, 2009	50.75	51.31	50.52	51.23	250,794	+0.40(+0.79%)
Sep 03, 2009	50.94	50.94	50.44	50.83	201,521	+0.14(+0.28%)
Sep 02, 2009	50.48	51.00	50.48	50.69	257,534	+0.17(+0.33%)
Sep 01, 2009	51.03	51.64	50.46	50.52	707,819	-0.74(-1.44%)
Aug 31, 2009	51.16	51.94	50.94	51.26	214,176	-0.41(-0.79%)
Aug 28, 2009	52.00	52.02	51.42	51.67	217,634	+0.12(+0.23%)
Aug 27, 2009	51.26	51.79	50.94	51.55	201,004	+0.34(+0.66%)
Aug 26, 2009	51.22	51.35	50.89	51.21	178,141	-0.11(-0.21%)
Aug 25, 2009	51.42	51.72	51.28	51.32	141,205	+0.26(+0.51%)
Aug 24, 2009	51.22	51.32	50.89	51.06	441,025	+0.07(+0.14%)
Aug 21, 2009	50.66	51.08	50.61	50.99	554,467	+0.43(+0.85%)
Aug 20, 2009	50.10	50.73	50.01	50.56	205,585	+0.53(+1.06%)
Aug 19, 2009	49.45	50.31	49.28	50.03	131,658	+0.11(+0.22%)
Aug 18, 2009	49.65	50.09	49.52	49.92	197,649	+0.62(+1.26%)
Aug 17, 2009	49.33	49.41	49.03	49.30	186,938	-1.31(-2.59%)
Aug 14, 2009	51.04	51.07	50.20	50.61	149,788	-0.23(-0.45%)
Aug 13, 2009	50.73	50.96	50.34	50.84	267,076	+0.59(+1.17%)
Aug 12, 2009	49.62	50.54	49.62	50.25	136,898	+0.63(+1.27%)
Aug 11, 2009	49.85	49.87	49.49	49.62	118,832	-0.14(-0.28%)
Aug 10, 2009	49.73	49.77	49.41	49.76	128,658	-0.24(-0.48%)
Aug 07, 2009	50.07	50.23	49.69	50.00	145,556	-0.06(-0.12%)
Aug 06, 2009	50.34	50.43	49.62	50.06	92,206	+0.11(+0.22%)
Aug 05, 2009	50.04	50.06	49.36	49.95	201,533	-0.25(-0.50%)
Aug 04, 2009	50.30	50.54	50.07	50.20	271,465	-0.47(-0.93%)
Aug 03, 2009	50.47	50.73	50.27	50.67	238,287	+1.02(+2.05%)
Jul 31, 2009	49.39	50.01	49.22	49.65	164,074	+0.37(+0.75%)
Jul 30, 2009	49.15	49.75	49.15	49.28	281,688	+1.04(+2.16%)
Jul 29, 2009	48.39	48.48	47.87	48.24	167,849	-0.20(-0.41%)
Jul 28, 2009	48.33	48.66	48.18	48.44	118,855	+0.00(+0.00%)
Jul 27, 2009	48.12	48.44	47.86	48.44	115,195	+0.24(+0.50%)
Jul 24, 2009	48.08	48.27	47.76	48.20	494	+0.08(+0.17%)
Jul 23, 2009	47.43	48.31	47.37	48.12	252,823	+0.47(+0.99%)
Jul 22, 2009	47.11	47.77	47.11	47.65	238,852	+0.36(+0.76%)
Jul 21, 2009	47.47	47.55	46.86	47.29	209,552	+0.36(+0.77%)
Jul 20, 2009	46.99	47.05	46.56	46.93	197,198	+0.91(+1.98%)
Jul 17, 2009	45.99	46.16	45.85	46.02	391,367	-0.13(-0.28%)
Jul 16, 2009	45.86	46.31	45.78	46.15	654,621	+0.04(+0.09%)
Jul 15, 2009	45.62	46.14	45.58	46.11	386,117	+1.09(+2.42%)
Jul 14, 2009	45.18	45.29	44.91	45.02	381,228	+0.26(+0.58%)
Jul 13, 2009	44.35	44.91	44.34	44.76	174,158	+0.27(+0.61%)
Jul 10, 2009	44.30	44.73	44.11	44.49	226,665	-0.37(-0.82%)
Jul 09, 2009	44.98	45.08	44.73	44.86	142,391	+0.17(+0.38%)
Jul 08, 2009	44.73	44.92	44.29	44.69	388,164	-0.15(-0.33%)
Jul 07, 2009	45.37	45.48	44.66	44.84	430,611	-0.78(-1.71%)
Jul 06, 2009	45.40	45.66	45.23	45.62	331,868	+0.30(+0.66%)
Jul 02, 2009	45.67	45.67	45.16	45.32	125,642	-1.24(-2.66%)

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.