Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	52.58	53.29	52.22	52.93	3,253,186	+0.68(+1.31%)
Sep 29, 2009	52.72	53.05	52.04	52.25	2,156,941	-0.60(-1.13%)
Sep 28, 2009	51.61	53.09	51.38	52.84	1,811,078	+1.48(+2.87%)
Sep 25, 2009	51.57	52.01	51.18	51.37	2,449,854	-0.25(-0.48%)
Sep 24, 2009	51.71	52.09	51.17	51.62	1,462,032	-0.04(-0.09%)
Sep 23, 2009	51.90	52.40	51.56	51.66	1,498,899	-0.26(-0.50%)
Sep 22, 2009	52.93	52.93	51.65	51.92	2,134,436	-0.82(-1.55%)
Sep 21, 2009	51.73	53.06	51.57	52.74	2,060,000	+0.77(+1.49%)
Sep 18, 2009	51.82	52.08	51.28	51.96	3,087,396	+0.50(+0.97%)
Sep 17, 2009	51.27	51.90	51.12	51.46	2,702,649	+0.18(+0.35%)
Sep 16, 2009	51.69	51.69	50.63	51.29	2,471,357	+0.01(+0.02%)
Sep 15, 2009	52.09	52.29	50.83	51.28	1,717,802	-0.48(-0.93%)
Sep 14, 2009	51.21	51.85	50.93	51.76	2,404,824	+0.60(+1.16%)
Sep 11, 2009	50.87	51.65	50.59	51.16	3,340,366	+0.38(+0.75%)
Sep 10, 2009	50.64	50.89	50.33	50.78	2,607,990	-0.11(-0.21%)
Sep 09, 2009	49.74	51.38	49.60	50.89	2,638,328	+1.10(+2.21%)
Sep 08, 2009	50.18	50.28	49.24	49.78	1,883,216	-0.11(-0.21%)
Sep 04, 2009	49.45	49.94	49.22	49.89	1,840,388	+0.57(+1.15%)
Sep 03, 2009	49.42	49.53	48.53	49.32	3,036,907	-0.20(-0.41%)
Sep 02, 2009	49.33	49.99	49.30	49.53	2,517,464	-0.02(-0.04%)
Sep 01, 2009	50.34	51.05	49.39	49.54	2,434,180	-1.00(-1.97%)
Aug 31, 2009	49.78	50.63	49.62	50.54	2,118,683	+0.57(+1.14%)
Aug 28, 2009	50.77	51.00	49.63	49.97	2,415,085	-0.68(-1.35%)
Aug 27, 2009	50.15	50.85	49.93	50.66	1,677,343	+0.43(+0.85%)
Aug 26, 2009	50.33	50.82	49.81	50.23	2,050,564	-0.08(-0.16%)
Aug 25, 2009	50.31	50.71	50.10	50.31	2,425,621	+0.20(+0.41%)
Aug 24, 2009	50.23	50.37	49.81	50.10	2,132,514	+0.12(+0.23%)
Aug 21, 2009	49.68	50.10	49.39	49.99	2,564,114	+0.70(+1.42%)
Aug 20, 2009	49.00	49.39	48.85	49.29	2,284,984	+0.43(+0.87%)
Aug 19, 2009	48.04	49.19	48.04	48.86	2,257,910	+0.44(+0.92%)
Aug 18, 2009	48.50	48.79	48.00	48.42	2,500,502	-0.04(-0.07%)
Aug 17, 2009	48.15	48.75	47.78	48.45	3,114,464	-0.44(-0.89%)
Aug 14, 2009	49.24	49.54	48.12	48.89	2,680,631	-0.51(-1.03%)
Aug 13, 2009	48.26	49.43	47.85	49.39	3,575,571	+1.13(+2.34%)
Aug 12, 2009	48.10	48.66	47.62	48.26	2,183,968	+0.34(+0.70%)
Aug 11, 2009	48.29	48.42	47.74	47.93	1,932,995	-0.36(-0.75%)
Aug 10, 2009	47.35	48.34	47.06	48.29	2,897,612	+1.08(+2.30%)
Aug 07, 2009	47.05	47.45	46.75	47.21	2,605,673	+0.49(+1.05%)
Aug 06, 2009	47.36	47.74	46.38	46.72	3,250,019	-0.66(-1.39%)
Aug 05, 2009	48.42	48.66	46.80	47.38	3,708,162	-0.93(-1.93%)
Aug 04, 2009	46.91	48.42	46.66	48.31	5,502,359	+1.35(+2.88%)
Aug 03, 2009	45.69	47.11	45.15	46.96	4,959,366	+1.49(+3.28%)
Jul 31, 2009	45.44	46.03	44.98	45.46	2,828,685	+0.06(+0.14%)
Jul 30, 2009	45.62	45.87	45.14	45.40	3,079,701	+0.06(+0.14%)
Jul 29, 2009	45.06	46.37	44.61	45.34	9,202,570	+3.72(+8.93%)
Jul 28, 2009	41.48	41.90	40.89	41.62	2,665,805	+0.16(+0.39%)
Jul 27, 2009	41.55	41.62	40.85	41.46	1,233,332	-0.05(-0.13%)
Jul 24, 2009	40.97	41.54	40.62	41.52	2,816	+0.38(+0.93%)
Jul 23, 2009	40.68	41.27	40.34	41.14	2,265,961	+0.54(+1.34%)
Jul 22, 2009	40.74	40.98	40.39	40.59	1,608,640	-0.23(-0.57%)
Jul 21, 2009	40.68	41.01	40.47	40.82	1,104,272	+0.28(+0.68%)
Jul 20, 2009	40.82	40.90	40.02	40.55	1,712,154	-0.03(-0.07%)
Jul 17, 2009	39.99	40.64	39.73	40.58	2,292,241	+0.66(+1.65%)
Jul 16, 2009	39.52	40.14	39.28	39.92	2,880,660	+0.48(+1.22%)
Jul 15, 2009	39.11	39.44	38.82	39.44	4,638,171	+0.42(+1.07%)
Jul 14, 2009	38.98	39.07	38.74	39.02	2,761,705	+0.00(+0.00%)
Jul 13, 2009	38.77	39.43	38.75	39.02	2,667,981	+0.60(+1.55%)
Jul 10, 2009	38.70	39.24	38.24	38.42	1,589,056	-0.37(-0.96%)
Jul 09, 2009	39.02	39.29	38.57	38.80	2,247,828	-0.05(-0.14%)
Jul 08, 2009	39.54	39.78	38.48	38.85	3,643,394	-0.64(-1.62%)
Jul 07, 2009	39.26	39.98	38.94	39.49	6,418,682	+0.81(+2.09%)
Jul 06, 2009	38.14	38.99	38.04	38.68	3,225,198	+0.36(+0.93%)
Jul 02, 2009	38.74	39.14	37.87	38.33	3,058,582	-0.81(-2.07%)

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.