Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	52.66	52.77	52.65	52.65	11,910	-0.04(-0.08%)
Sep 29, 2009	52.65	52.77	52.65	52.69	4,675	+0.09(+0.17%)
Sep 28, 2009	52.60	52.69	52.60	52.60	4,775	+0.00(+0.00%)
Sep 25, 2009	52.55	52.77	52.55	52.60	9,928	+0.00(+0.00%)
Sep 24, 2009	52.56	52.75	52.56	52.60	12,640	-0.03(-0.06%)
Sep 23, 2009	52.55	52.71	52.55	52.63	15,490	+0.06(+0.11%)
Sep 22, 2009	52.70	52.70	52.50	52.57	34,139	-0.01(-0.02%)
Sep 21, 2009	52.60	52.75	52.55	52.58	19,141	-0.07(-0.13%)
Sep 18, 2009	52.58	52.65	52.50	52.65	55,634	+0.06(+0.11%)
Sep 17, 2009	52.55	52.80	52.40	52.59	171,845	+0.04(+0.08%)
Sep 16, 2009	52.61	52.71	52.55	52.55	71,134	-0.17(-0.32%)
Sep 15, 2009	52.55	52.72	52.54	52.72	26,772	-0.02(-0.04%)
Sep 14, 2009	52.51	52.74	52.51	52.74	236,471	+0.01(+0.02%)
Sep 11, 2009	52.72	52.73	52.69	52.73	14,637	-0.01(-0.02%)
Sep 10, 2009	52.69	52.79	52.55	52.74	36,962	-0.01(-0.02%)
Sep 09, 2009	52.60	52.75	52.60	52.75	9,218	+0.06(+0.11%)
Sep 08, 2009	52.79	52.79	52.51	52.69	8,970	+0.16(+0.30%)
Sep 04, 2009	52.55	52.66	52.50	52.53	21,454	-0.02(-0.04%)
Sep 03, 2009	52.80	52.80	52.55	52.55	8,609	+0.05(+0.10%)
Sep 02, 2009	52.52	52.66	52.50	52.50	9,855	-0.10(-0.19%)
Sep 01, 2009	52.41	52.63	52.41	52.60	22,510	+0.00(+0.00%)
Aug 31, 2009	52.66	52.66	52.53	52.60	25,566	-0.06(-0.11%)
Aug 28, 2009	52.76	52.78	52.66	52.66	10,873	-0.11(-0.21%)
Aug 27, 2009	52.79	52.80	52.67	52.77	51,337	-0.02(-0.04%)
Aug 26, 2009	52.77	52.80	52.77	52.79	23,415	+0.00(+0.00%)
Aug 25, 2009	52.80	52.80	52.78	52.79	45,407	-0.01(-0.02%)
Aug 24, 2009	52.78	53.00	52.78	52.80	351,534	+0.01(+0.02%)
Aug 21, 2009	52.77	52.79	52.75	52.79	79,611	+0.00(+0.00%)
Aug 20, 2009	52.77	52.81	52.77	52.79	245,957	+0.00(+0.00%)
Aug 19, 2009	52.78	52.79	52.75	52.79	155,825	+0.02(+0.04%)
Aug 18, 2009	52.75	52.77	52.74	52.77	128,661	+0.02(+0.04%)
Aug 17, 2009	52.72	52.76	52.72	52.75	149,141	+0.22(+0.42%)
Aug 14, 2009	52.49	52.65	52.49	52.53	714,518	-0.13(-0.25%)
Aug 13, 2009	52.60	52.70	52.56	52.66	709,182	-0.14(-0.27%)
Aug 12, 2009	52.50	52.80	52.50	52.80	648,196	+0.30(+0.57%)
Aug 11, 2009	52.55	52.58	52.47	52.50	3,302,356	-0.05(-0.10%)
Aug 10, 2009	51.55	52.59	51.31	52.55	2,397,191	+1.00(+1.94%)
Aug 07, 2009	51.50	51.75	51.50	51.55	1,628,239	+0.04(+0.08%)
Aug 06, 2009	51.50	51.65	51.35	51.51	665,503	-0.06(-0.12%)
Aug 05, 2009	51.37	51.67	51.37	51.57	754,415	+0.20(+0.39%)
Aug 04, 2009	51.27	51.50	51.25	51.37	1,500,305	+0.12(+0.23%)
Jul 31, 2009	51.00	51.43	51.00	51.25	860,921	+0.08(+0.16%)
Jul 30, 2009	51.00	51.17	50.95	51.17	1,224,326	+0.12(+0.24%)
Jul 29, 2009	51.05	51.22	50.90	51.05	701,782	-0.06(-0.12%)
Jul 28, 2009	51.05	51.25	50.90	51.11	1,060,335	-0.08(-0.16%)
Jul 27, 2009	51.00	51.35	51.10	51.19	1,071,586	-0.07(-0.14%)
Jul 24, 2009	51.05	51.37	51.05	51.26	1,324,317	+0.01(+0.02%)
Jul 23, 2009	51.25	51.36	51.13	51.25	1,560,882	-0.04(-0.08%)
Jul 22, 2009	51.00	51.29	50.83	51.29	2,904,357	+1.19(+2.38%)
Jul 21, 2009	50.20	50.20	49.99	50.10	1,362,412	-0.09(-0.18%)
Jul 20, 2009	49.82	50.21	49.82	50.19	1,578,247	+0.27(+0.54%)
Jul 17, 2009	49.80	49.94	49.78	49.92	2,752,112	-0.03(-0.06%)
Jul 16, 2009	49.70	49.95	49.70	49.95	1,466,204	+0.02(+0.04%)
Jul 15, 2009	49.76	49.96	49.41	49.93	3,322,876	+0.18(+0.36%)
Jul 14, 2009	49.90	49.97	49.67	49.75	1,099,866	-0.25(-0.50%)
Jul 13, 2009	49.81	50.00	49.75	50.00	1,573,299	+0.10(+0.20%)
Jul 10, 2009	49.35	50.00	49.25	49.90	3,652,913	+0.73(+1.48%)
Jul 09, 2009	49.10	49.34	48.79	49.17	2,123,253	+0.12(+0.24%)
Jul 08, 2009	49.05	49.12	48.59	49.05	1,704,442	-0.01(-0.02%)
Jul 07, 2009	49.00	49.15	48.81	49.06	887,868	+0.06(+0.12%)
Jul 06, 2009	49.11	49.25	48.80	49.00	1,100,232	-0.35(-0.71%)
Jul 03, 2009	49.20	49.40	49.10	49.35	605,289	+0.08(+0.16%)

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.