Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	56.78	57.15	54.84	56.25	2,370,925	+0.20(+0.36%)
Sep 29, 2009	55.38	56.41	54.90	56.05	2,051,975	+1.35(+2.47%)
Sep 28, 2009	55.30	56.39	54.60	54.70	1,657,543	-0.52(-0.95%)
Sep 25, 2009	55.79	56.45	54.63	55.22	1,605,977	-1.01(-1.80%)
Sep 24, 2009	58.89	58.91	55.95	56.24	1,922,567	-1.99(-3.41%)
Sep 23, 2009	59.07	59.86	58.02	58.23	2,014,381	-0.57(-0.97%)
Sep 22, 2009	59.92	59.94	58.42	58.80	1,301,821	+0.68(+1.16%)
Sep 21, 2009	57.89	58.33	56.55	58.12	1,805,288	-1.38(-2.31%)
Sep 18, 2009	60.46	60.68	58.55	59.50	2,345,760	-0.60(-1.00%)
Sep 17, 2009	60.40	61.24	58.97	60.10	2,433,668	-0.32(-0.53%)
Sep 16, 2009	60.29	61.06	59.65	60.42	2,614,137	+2.87(+4.98%)
Sep 15, 2009	56.85	58.60	56.62	57.56	2,052,952	+0.68(+1.19%)
Sep 14, 2009	56.58	57.60	56.35	56.88	1,344,674	-1.07(-1.85%)
Sep 11, 2009	58.39	59.09	57.20	57.95	2,292,098	+0.51(+0.88%)
Sep 10, 2009	55.22	57.93	54.89	57.44	2,537,463	+2.29(+4.16%)
Sep 09, 2009	56.93	57.40	54.56	55.15	3,104,924	-0.68(-1.23%)
Sep 08, 2009	57.89	58.65	55.38	55.83	3,511,850	+0.85(+1.55%)
Sep 04, 2009	53.82	55.46	53.37	54.98	2,509,241	+0.56(+1.04%)
Sep 03, 2009	52.08	55.06	51.87	54.42	4,735,379	+3.61(+7.10%)
Sep 02, 2009	46.13	50.95	46.09	50.81	3,969,172	+4.93(+10.76%)
Sep 01, 2009	46.61	47.63	45.71	45.88	1,723,962	-1.47(-3.09%)
Aug 31, 2009	46.57	47.65	46.14	47.34	1,022,340	+0.08(+0.17%)
Aug 28, 2009	47.70	48.11	46.90	47.26	1,317,183	+0.39(+0.82%)
Aug 27, 2009	45.91	47.04	44.98	46.88	1,105,527	+1.32(+2.90%)
Aug 26, 2009	45.64	45.75	44.90	45.55	1,233,412	-0.70(-1.51%)
Aug 25, 2009	46.61	47.04	45.92	46.26	1,127,024	+0.23(+0.49%)
Aug 24, 2009	46.84	47.73	45.97	46.03	1,580,906	-0.32(-0.69%)
Aug 21, 2009	46.83	47.23	46.17	46.35	833,066	+0.47(+1.02%)
Aug 20, 2009	46.10	46.57	45.68	45.88	770,164	+0.20(+0.44%)
Aug 19, 2009	44.57	46.17	44.46	45.68	1,286,644	-0.02(-0.04%)
Aug 18, 2009	45.27	45.78	44.93	45.70	630,542	+0.71(+1.57%)
Aug 17, 2009	44.88	45.68	44.32	44.99	993,669	-2.11(-4.48%)
Aug 14, 2009	48.06	48.26	46.49	47.10	704,964	-1.40(-2.89%)
Aug 13, 2009	48.13	48.76	47.14	48.50	1,027,595	+1.81(+3.88%)
Aug 12, 2009	46.06	47.08	46.06	46.69	737,984	+0.36(+0.78%)
Aug 11, 2009	46.33	46.67	45.93	46.33	761,518	-0.42(-0.90%)
Aug 10, 2009	47.16	47.31	46.30	46.75	955,031	-1.50(-3.10%)
Aug 07, 2009	48.96	49.33	48.05	48.24	1,118,726	-1.04(-2.11%)
Aug 06, 2009	49.89	50.31	48.65	49.28	989,184	-0.71(-1.42%)
Aug 05, 2009	51.14	51.19	49.67	49.99	1,221,935	-1.62(-3.14%)
Aug 04, 2009	51.78	52.73	51.14	51.61	1,038,106	-0.71(-1.35%)
Aug 03, 2009	51.79	52.65	51.54	52.32	1,866,445	+2.31(+4.62%)
Jul 31, 2009	48.25	50.22	48.03	50.01	1,560,246	+1.87(+3.88%)
Jul 30, 2009	48.08	49.10	47.88	48.14	2,816,308	+0.10(+0.22%)
Jul 29, 2009	48.94	49.02	47.45	48.03	1,202,572	-0.83(-1.70%)
Jul 28, 2009	51.18	51.31	48.35	48.86	1,911,675	-4.00(-7.57%)
Jul 27, 2009	53.91	54.04	52.56	52.86	1,231,500	+0.15(+0.29%)
Jul 24, 2009	52.90	53.82	52.52	52.71	1,223,897	-0.79(-1.47%)
Jul 23, 2009	53.17	54.47	52.99	53.50	1,310,969	+0.60(+1.13%)
Jul 22, 2009	52.23	53.71	52.00	52.90	670,079	+0.17(+0.32%)
Jul 21, 2009	54.14	54.28	51.52	52.74	1,337,246	-0.99(-1.84%)
Jul 20, 2009	53.13	53.92	52.57	53.73	1,133,988	+2.22(+4.31%)
Jul 17, 2009	50.83	51.66	50.38	51.50	1,020,349	+0.91(+1.80%)
Jul 16, 2009	50.55	50.82	49.79	50.59	865,633	-0.33(-0.65%)
Jul 15, 2009	50.76	51.59	50.67	50.92	1,384,968	+1.64(+3.33%)
Jul 14, 2009	49.42	49.70	48.44	49.28	1,369,816	+0.92(+1.90%)
Jul 13, 2009	46.55	48.51	45.75	48.36	1,432,110	+1.09(+2.30%)
Jul 10, 2009	46.78	47.94	46.33	47.28	1,340,562	-0.14(-0.29%)
Jul 09, 2009	48.01	49.09	47.01	47.41	2,167,036	+0.71(+1.52%)
Jul 08, 2009	48.63	49.11	45.97	46.71	1,956,625	-2.22(-4.54%)
Jul 07, 2009	48.91	49.63	48.07	48.93	1,311,338	-0.30(-0.61%)
Jul 06, 2009	49.64	50.41	48.70	49.23	1,892,827	-2.77(-5.33%)
Jul 02, 2009	52.12	52.39	51.74	51.99	970,484	-2.14(-3.96%)

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.