Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	58.51	58.51	57.55	58.27	2,512	+0.20(+0.34%)
Sep 29, 2009	58.11	58.18	57.86	58.07	3,609	+0.43(+0.74%)
Sep 28, 2009	57.51	58.01	57.10	57.64	6,491	+0.41(+0.72%)
Sep 25, 2009	56.94	57.43	56.94	57.23	13,987	+0.45(+0.79%)
Sep 24, 2009	58.00	66.18	56.77	56.78	9,034	-1.23(-2.12%)
Sep 23, 2009	58.31	58.83	58.01	58.01	3,704	-0.22(-0.37%)
Sep 22, 2009	57.76	58.29	57.76	58.23	6,572	+1.38(+2.44%)
Sep 21, 2009	57.40	57.67	56.54	56.84	11,602	-1.10(-1.90%)
Sep 18, 2009	57.83	58.23	57.61	57.94	5,791	+0.05(+0.08%)
Sep 17, 2009	58.35	58.39	57.81	57.89	12,840	-0.26(-0.44%)
Sep 16, 2009	57.68	58.63	57.68	58.15	7,167	+1.46(+2.58%)
Sep 15, 2009	56.71	56.73	55.90	56.69	36,868	+0.04(+0.07%)
Sep 14, 2009	56.64	56.65	55.76	56.65	7,434	-0.58(-1.01%)
Sep 11, 2009	57.74	57.74	56.84	57.23	205,785	+0.17(+0.30%)
Sep 10, 2009	56.27	57.21	56.04	57.06	18,950	+0.59(+1.04%)
Sep 09, 2009	56.66	56.66	56.20	56.47	12,602	+0.18(+0.33%)
Sep 08, 2009	56.00	57.12	56.00	56.29	5,576	+1.28(+2.33%)
Sep 04, 2009	54.23	55.16	54.23	55.00	7,008	+1.04(+1.93%)
Sep 03, 2009	53.50	53.96	53.21	53.96	6,429	+0.83(+1.56%)
Sep 02, 2009	52.68	53.24	52.64	53.13	8,140	-0.21(-0.39%)
Sep 01, 2009	53.79	54.82	52.89	53.34	4,986	-0.52(-0.97%)
Aug 31, 2009	54.49	54.49	53.63	53.86	14,459	-1.10(-2.00%)
Aug 28, 2009	55.15	55.31	54.48	54.96	11,686	+0.33(+0.61%)
Aug 27, 2009	54.19	54.65	53.99	54.63	1,943	+0.55(+1.01%)
Aug 26, 2009	53.75	54.10	53.65	54.08	5,863	-0.19(-0.35%)
Aug 25, 2009	54.35	54.95	54.27	54.27	14,988	+0.23(+0.43%)
Aug 24, 2009	54.50	57.35	54.04	54.04	10,041	+0.12(+0.22%)
Aug 21, 2009	53.97	54.02	53.22	53.92	19,659	+0.06(+0.11%)
Aug 20, 2009	53.53	53.87	53.44	53.86	19,018	+0.27(+0.50%)
Aug 19, 2009	53.41	53.73	52.87	53.59	28,866	-0.05(-0.09%)
Aug 18, 2009	53.05	53.67	53.05	53.64	18,309	+1.00(+1.90%)
Aug 17, 2009	53.42	54.00	52.12	52.64	23,007	-1.71(-3.15%)
Aug 14, 2009	55.23	55.23	54.17	54.35	14,978	-1.08(-1.94%)
Aug 13, 2009	54.92	55.65	54.92	55.43	15,487	+1.22(+2.25%)
Aug 12, 2009	53.50	54.68	53.50	54.21	13,925	+0.64(+1.19%)
Aug 11, 2009	53.98	53.98	53.38	53.57	15,937	-0.52(-0.96%)
Aug 10, 2009	54.55	54.86	53.72	54.09	14,551	-0.51(-0.93%)
Aug 07, 2009	54.36	54.60	53.92	54.60	8,359	+0.41(+0.76%)
Aug 06, 2009	54.43	54.82	53.36	54.19	20,469	+0.59(+1.10%)
Aug 05, 2009	53.95	54.00	52.61	53.60	16,810	-0.39(-0.72%)
Aug 04, 2009	54.28	55.54	52.41	53.99	58,979	-0.63(-1.15%)
Aug 03, 2009	54.13	54.74	54.13	54.62	16,544	+1.49(+2.81%)
Jul 31, 2009	52.35	53.39	52.35	53.13	10,461	+0.53(+1.00%)
Jul 30, 2009	52.82	53.27	52.60	52.60	8,364	+1.38(+2.70%)
Jul 29, 2009	51.70	51.70	50.93	51.22	11,206	-0.78(-1.51%)
Jul 28, 2009	52.19	52.30	51.57	52.00	19,087	+0.12(+0.23%)
Jul 27, 2009	52.25	52.25	51.00	51.88	7,019	+0.93(+1.83%)
Jul 24, 2009	51.10	51.10	50.37	50.95	208	-0.37(-0.72%)
Jul 23, 2009	50.15	52.11	50.15	51.32	102,021	+1.47(+2.96%)
Jul 22, 2009	49.34	50.04	49.29	49.85	9,011	+0.05(+0.10%)
Jul 21, 2009	50.42	50.42	49.31	49.79	9,103	-0.34(-0.67%)
Jul 20, 2009	50.10	50.48	49.84	50.13	31,203	+1.56(+3.20%)
Jul 17, 2009	48.83	48.93	48.40	48.57	4,663	-0.24(-0.49%)
Jul 16, 2009	48.45	48.95	48.08	48.81	8,628	+0.25(+0.52%)
Jul 15, 2009	47.41	48.62	47.36	48.56	32,798	+2.30(+4.97%)
Jul 14, 2009	45.99	46.26	45.94	46.26	2,117	+2.13(+4.83%)
Jul 13, 2009	44.13	44.13	44.13	44.13	500	-0.59(-1.33%)
Jul 10, 2009	44.50	44.89	44.50	44.73	8,298	-0.70(-1.55%)
Jul 09, 2009	44.90	45.43	44.90	45.43	965	+1.31(+2.97%)
Jul 08, 2009	44.93	45.06	43.40	44.12	25,581	-0.42(-0.94%)
Jul 07, 2009	45.50	45.50	44.54	44.54	5,890	-0.52(-1.15%)
Jul 06, 2009	44.98	45.24	44.81	45.06	1,024	-0.59(-1.29%)
Jul 02, 2009	46.25	46.25	45.14	45.65	25,315	-1.93(-4.06%)

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.