Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	48.43	48.71	47.86	48.44	754,842	-0.07(-0.14%)
Sep 29, 2009	48.59	48.98	48.36	48.51	692,276	-0.05(-0.10%)
Sep 28, 2009	47.62	49.19	47.62	48.56	806,057	+1.10(+2.32%)
Sep 25, 2009	47.53	47.70	46.97	47.46	1,037,428	-0.02(-0.04%)
Sep 24, 2009	47.28	47.66	46.86	47.48	920,922	-0.13(-0.27%)
Sep 23, 2009	47.91	48.16	47.33	47.61	1,151,323	-0.30(-0.63%)
Sep 22, 2009	48.41	48.49	47.71	47.91	594,868	-0.55(-1.13%)
Sep 21, 2009	48.17	48.87	47.75	48.46	720,646	+0.43(+0.90%)
Sep 18, 2009	48.17	48.25	47.70	48.03	791,339	+0.09(+0.19%)
Sep 17, 2009	48.14	48.52	47.69	47.94	1,073,603	-0.10(-0.21%)
Sep 16, 2009	48.85	48.85	47.88	48.04	1,515,072	-0.53(-1.09%)
Sep 15, 2009	49.11	49.11	48.50	48.57	1,004,712	-0.62(-1.26%)
Sep 14, 2009	48.24	49.41	48.24	49.19	738,016	+0.76(+1.57%)
Sep 11, 2009	48.93	49.10	48.25	48.43	1,244,325	-0.65(-1.32%)
Sep 10, 2009	49.08	49.20	48.77	49.08	670,756	+0.08(+0.16%)
Sep 09, 2009	49.82	49.82	48.94	49.00	710,640	-0.48(-0.97%)
Sep 08, 2009	49.37	50.07	49.25	49.48	540,674	-0.14(-0.28%)
Sep 04, 2009	49.37	49.69	48.99	49.62	400,237	+0.13(+0.26%)
Sep 03, 2009	48.80	49.60	48.55	49.49	701,428	+0.35(+0.71%)
Sep 02, 2009	49.13	49.55	48.69	49.14	619,963	+0.17(+0.35%)
Sep 01, 2009	49.28	50.29	48.95	48.97	664,429	-0.55(-1.11%)
Aug 31, 2009	49.46	50.06	49.25	49.52	481,836	-0.31(-0.62%)
Aug 28, 2009	50.46	50.73	49.50	49.83	511,763	-0.48(-0.95%)
Aug 27, 2009	50.06	50.40	49.20	50.31	477,430	+0.34(+0.68%)
Aug 26, 2009	50.58	50.72	49.65	49.97	749,596	-0.85(-1.67%)
Aug 25, 2009	51.38	51.58	50.63	50.82	571,678	-0.47(-0.92%)
Aug 24, 2009	51.18	51.69	51.08	51.29	492,643	-0.21(-0.41%)
Aug 21, 2009	50.70	51.65	50.24	51.50	653,076	+1.35(+2.69%)
Aug 20, 2009	49.47	50.24	49.12	50.15	437,832	+0.55(+1.11%)
Aug 19, 2009	49.07	49.75	49.03	49.60	470,710	+0.23(+0.47%)
Aug 18, 2009	49.27	49.64	48.76	49.37	468,957	+0.10(+0.20%)
Aug 17, 2009	49.51	49.70	49.22	49.27	694,670	-0.57(-1.14%)
Aug 14, 2009	49.93	49.98	49.00	49.84	766,883	-0.19(-0.38%)
Aug 13, 2009	51.12	51.56	49.67	50.03	822,605	-1.24(-2.42%)
Aug 12, 2009	50.59	51.69	50.03	51.27	589,984	+0.97(+1.93%)
Aug 11, 2009	50.07	50.44	49.66	50.30	413,377	-0.13(-0.26%)
Aug 10, 2009	50.31	50.93	49.93	50.43	496,006	-0.66(-1.29%)
Aug 07, 2009	50.53	51.12	50.05	51.09	511,043	+1.18(+2.36%)
Aug 06, 2009	51.70	51.70	49.84	49.91	838,630	-1.36(-2.65%)
Aug 05, 2009	52.20	52.20	51.00	51.27	651,279	-0.59(-1.14%)
Aug 04, 2009	51.36	52.09	51.13	51.86	555,318	+0.11(+0.21%)
Aug 03, 2009	51.08	51.77	50.80	51.75	459,438	+0.55(+1.07%)
Jul 31, 2009	51.62	52.20	51.11	51.20	636,157	-0.21(-0.41%)
Jul 30, 2009	52.45	52.59	51.00	51.41	827,670	-0.56(-1.08%)
Jul 29, 2009	51.81	52.01	50.29	51.97	1,390,026	-1.21(-2.28%)
Jul 28, 2009	52.90	53.37	52.70	53.18	831,670	+0.16(+0.30%)
Jul 27, 2009	52.60	53.15	51.58	53.02	795,081	+1.44(+2.79%)
Jul 24, 2009	51.37	51.88	50.87	51.58	505,189	-0.01(-0.02%)
Jul 23, 2009	49.84	51.63	49.66	51.59	747,791	+1.57(+3.14%)
Jul 22, 2009	50.05	50.17	49.73	50.02	436,855	-0.02(-0.04%)
Jul 21, 2009	50.90	50.95	49.69	50.04	625,150	-0.45(-0.89%)
Jul 20, 2009	51.05	51.21	50.45	50.49	492,006	-0.63(-1.23%)
Jul 17, 2009	50.90	51.15	50.19	51.12	447,119	+0.35(+0.69%)
Jul 16, 2009	50.57	50.91	50.12	50.77	668,695	-0.08(-0.16%)
Jul 15, 2009	50.30	50.90	49.90	50.85	463,612	+0.90(+1.80%)
Jul 14, 2009	49.37	50.00	49.36	49.95	365,558	+0.38(+0.77%)
Jul 13, 2009	48.84	49.59	48.46	49.57	504,219	+0.59(+1.20%)
Jul 10, 2009	48.67	49.28	48.50	48.98	382,808	-0.09(-0.18%)
Jul 09, 2009	49.33	49.45	48.52	49.07	379,931	-0.25(-0.51%)
Jul 08, 2009	49.65	49.96	49.02	49.32	456,832	-0.30(-0.60%)
Jul 07, 2009	50.16	50.25	49.19	49.62	732,220	-0.76(-1.51%)
Jul 06, 2009	50.05	50.38	49.76	50.38	475,399	+0.16(+0.32%)
Jul 02, 2009	50.60	50.75	49.94	50.22	572,457	-0.53(-1.04%)

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.