Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	47.17	47.32	46.00	46.37	3,038,321	-0.42(-0.90%)
Sep 29, 2009	47.14	47.37	46.31	46.79	2,193,801	-0.23(-0.48%)
Sep 28, 2009	46.82	47.13	46.27	47.02	1,538,039	+0.54(+1.15%)
Sep 25, 2009	47.28	47.64	45.84	46.48	2,764,144	-0.91(-1.92%)
Sep 24, 2009	48.52	48.52	46.93	47.40	1,487,699	-1.16(-2.40%)
Sep 23, 2009	49.32	49.63	48.02	48.56	2,275,731	-0.64(-1.30%)
Sep 22, 2009	48.31	49.28	47.96	49.20	1,950,784	+1.74(+3.66%)
Sep 21, 2009	47.18	47.61	46.34	47.46	1,788,090	-0.70(-1.44%)
Sep 18, 2009	49.20	49.38	47.79	48.16	2,310,137	-0.30(-0.62%)
Sep 17, 2009	48.44	49.66	48.23	48.46	1,779,499	-0.08(-0.16%)
Sep 16, 2009	48.02	48.77	47.92	48.54	2,497,541	+0.83(+1.74%)
Sep 15, 2009	47.49	48.08	46.79	47.71	2,741,857	+0.39(+0.83%)
Sep 14, 2009	46.73	47.71	46.38	47.31	2,137,304	+0.00(+0.00%)
Sep 11, 2009	47.71	49.22	47.00	47.31	3,120,559	-0.05(-0.10%)
Sep 10, 2009	46.03	47.46	45.39	47.36	2,302,283	+1.30(+2.81%)
Sep 09, 2009	45.96	46.73	45.45	46.06	1,859,468	+0.21(+0.45%)
Sep 08, 2009	45.33	46.43	45.30	45.85	1,697,807	+1.05(+2.35%)
Sep 04, 2009	43.76	44.88	43.28	44.80	1,743,182	+1.27(+2.91%)
Sep 03, 2009	44.34	44.69	43.28	43.53	2,804,349	-0.63(-1.43%)
Sep 02, 2009	44.63	45.05	44.00	44.16	2,157,885	-0.53(-1.18%)
Sep 01, 2009	45.25	46.04	44.26	44.69	2,325,225	-0.75(-1.65%)
Aug 31, 2009	46.30	46.47	45.00	45.44	2,509,748	-1.89(-3.99%)
Aug 28, 2009	47.53	47.89	46.87	47.33	1,762,969	+0.52(+1.10%)
Aug 27, 2009	46.77	47.17	45.75	46.81	2,663,639	-0.38(-0.80%)
Aug 26, 2009	47.77	47.77	46.91	47.19	2,775,665	-0.97(-2.01%)
Aug 25, 2009	48.97	49.30	47.70	48.16	2,470,612	-0.97(-1.97%)
Aug 24, 2009	49.07	49.65	48.76	49.12	2,317,137	+0.61(+1.26%)
Aug 21, 2009	47.32	48.84	47.30	48.51	2,963,601	+1.60(+3.40%)
Aug 20, 2009	46.85	47.33	45.73	46.92	3,684,305	+0.12(+0.26%)
Aug 19, 2009	45.28	46.97	45.10	46.79	1,919,224	+0.88(+1.92%)
Aug 18, 2009	44.93	46.21	44.72	45.91	2,456,555	+1.45(+3.25%)
Aug 17, 2009	44.00	45.22	44.00	44.46	3,549,262	-1.01(-2.21%)
Aug 14, 2009	45.37	45.53	44.71	45.47	3,946,273	+0.04(+0.08%)
Aug 13, 2009	43.86	45.50	43.47	45.43	2,734,198	+1.98(+4.56%)
Aug 12, 2009	42.93	43.86	42.93	43.45	1,414,860	+0.39(+0.89%)
Aug 11, 2009	43.67	43.68	42.99	43.06	1,101,600	-0.97(-2.20%)
Aug 10, 2009	43.67	44.29	43.30	44.03	977,992	+0.48(+1.10%)
Aug 07, 2009	44.50	44.77	43.05	43.55	1,944,310	-0.24(-0.56%)
Aug 06, 2009	44.31	44.53	43.46	43.80	2,084,829	-0.36(-0.81%)
Aug 05, 2009	45.23	45.46	44.14	44.15	2,050,229	-1.01(-2.25%)
Aug 04, 2009	44.60	45.43	44.30	45.17	1,697,836	+0.20(+0.45%)
Aug 03, 2009	44.28	45.46	44.28	44.97	2,194,108	+1.37(+3.13%)
Jul 31, 2009	43.05	43.92	42.64	43.60	2,592,819	+0.30(+0.69%)
Jul 30, 2009	42.73	43.88	42.45	43.30	2,482,586	+1.03(+2.45%)
Jul 29, 2009	42.09	42.43	41.48	42.27	2,599,963	-0.85(-1.96%)
Jul 28, 2009	43.05	43.39	42.07	43.11	2,832,363	-0.48(-1.10%)
Jul 27, 2009	43.30	43.97	43.24	43.59	2,113,380	-0.23(-0.54%)
Jul 24, 2009	42.72	43.87	42.62	43.83	468	+0.53(+1.22%)
Jul 23, 2009	42.06	43.44	41.74	43.30	3,485,543	+1.23(+2.93%)
Jul 22, 2009	41.34	43.03	41.02	42.07	3,340,365	-0.08(-0.18%)
Jul 21, 2009	42.19	42.78	41.38	42.14	2,556,180	+0.41(+0.99%)
Jul 20, 2009	41.42	42.04	40.82	41.73	2,085,337	+0.83(+2.02%)
Jul 17, 2009	39.77	41.40	39.24	40.90	3,322,216	+0.90(+2.25%)
Jul 16, 2009	38.71	40.32	38.40	40.00	4,199,319	+1.55(+4.03%)
Jul 15, 2009	38.42	38.84	38.20	38.45	3,934,640	+1.27(+3.41%)
Jul 14, 2009	36.18	37.23	35.97	37.18	3,512,326	+1.50(+4.21%)
Jul 13, 2009	34.88	35.76	34.71	35.68	2,668,066	+0.25(+0.72%)
Jul 10, 2009	34.63	35.64	34.09	35.43	2,686,152	-0.04(-0.11%)
Jul 09, 2009	34.87	36.06	34.51	35.46	3,973,709	+1.25(+3.65%)
Jul 08, 2009	34.21	34.75	33.33	34.21	3,065,105	+0.00(+0.00%)
Jul 07, 2009	34.90	34.97	34.14	34.21	2,951,677	-0.66(-1.89%)
Jul 06, 2009	36.08	36.08	34.35	34.87	4,740,512	-2.16(-5.83%)
Jul 02, 2009	38.07	38.07	36.74	37.03	3,636,048	-1.60(-4.13%)

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.