Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	47.89	48.23	47.13	47.27	264,308	-0.62(-1.29%)
Sep 29, 2009	48.01	48.37	47.71	47.89	169,550	-0.31(-0.64%)
Sep 28, 2009	47.01	48.47	47.01	48.20	226,508	+1.13(+2.40%)
Sep 25, 2009	46.92	47.17	46.47	47.07	332,481	+0.15(+0.32%)
Sep 24, 2009	46.97	47.14	46.57	46.92	275,763	-0.05(-0.11%)
Sep 23, 2009	46.90	47.41	46.43	46.97	218,764	+0.13(+0.28%)
Sep 22, 2009	47.06	47.26	46.30	46.84	152,711	+0.12(+0.26%)
Sep 21, 2009	46.50	47.14	46.46	46.72	238,366	-0.17(-0.36%)
Sep 18, 2009	46.63	46.91	46.13	46.89	252,571	+0.30(+0.64%)
Sep 17, 2009	46.48	46.63	45.85	46.59	154,800	+0.73(+1.59%)
Sep 16, 2009	46.03	46.80	45.49	45.86	244,356	-0.17(-0.37%)
Sep 15, 2009	45.56	46.08	45.55	46.03	376,642	+0.53(+1.16%)
Sep 14, 2009	45.15	45.68	45.04	45.50	256,490	+0.20(+0.44%)
Sep 11, 2009	45.56	45.59	45.04	45.30	155,041	-0.27(-0.59%)
Sep 10, 2009	45.53	45.71	45.13	45.57	191,513	+0.04(+0.09%)
Sep 09, 2009	45.30	46.00	45.30	45.53	111,873	+0.01(+0.02%)
Sep 08, 2009	45.80	45.82	45.19	45.52	128,283	-0.17(-0.37%)
Sep 04, 2009	45.80	46.00	45.40	45.69	178,167	-0.20(-0.44%)
Sep 03, 2009	45.50	45.96	44.65	45.89	246,950	+0.37(+0.81%)
Sep 02, 2009	45.58	45.75	45.26	45.52	129,977	-0.11(-0.24%)
Sep 01, 2009	45.74	46.81	45.11	45.63	256,347	-0.33(-0.71%)
Aug 31, 2009	45.66	46.37	45.49	45.96	215,583	-0.13(-0.29%)
Aug 28, 2009	47.07	47.38	45.89	46.09	143,852	-0.61(-1.31%)
Aug 27, 2009	46.55	46.92	45.96	46.70	123,811	+0.13(+0.28%)
Aug 26, 2009	47.03	47.31	46.12	46.57	198,988	-0.66(-1.40%)
Aug 25, 2009	46.98	47.64	46.87	47.23	228,319	+0.46(+0.98%)
Aug 24, 2009	46.44	47.13	46.33	46.77	251,330	+0.35(+0.75%)
Aug 21, 2009	46.51	46.85	46.08	46.42	324,085	+0.08(+0.17%)
Aug 20, 2009	46.45	46.86	45.69	46.34	237,989	-0.26(-0.56%)
Aug 19, 2009	45.56	46.63	45.28	46.60	184,859	+0.69(+1.50%)
Aug 18, 2009	45.48	46.02	45.48	45.91	172,911	+0.29(+0.64%)
Aug 17, 2009	45.03	45.74	44.65	45.62	164,919	-0.25(-0.55%)
Aug 14, 2009	47.07	47.22	45.32	45.87	276,926	-1.13(-2.40%)
Aug 13, 2009	48.12	48.85	46.95	47.00	437,039	-0.36(-0.76%)
Aug 12, 2009	46.60	47.88	46.48	47.36	179,001	+1.03(+2.22%)
Aug 11, 2009	46.39	46.51	46.03	46.33	118,724	-0.14(-0.30%)
Aug 10, 2009	46.60	46.81	46.03	46.47	221,419	-0.16(-0.34%)
Aug 07, 2009	47.13	47.25	46.50	46.63	387,815	+0.11(+0.24%)
Aug 06, 2009	46.80	47.03	46.51	46.52	290,987	-0.24(-0.51%)
Aug 05, 2009	46.93	47.12	46.13	46.76	184,352	-0.28(-0.60%)
Aug 04, 2009	46.46	47.06	46.30	47.04	290,798	+0.41(+0.88%)
Aug 03, 2009	46.61	46.92	45.99	46.63	164,702	+0.43(+0.93%)
Jul 31, 2009	46.01	46.62	45.91	46.20	173,775	+0.16(+0.35%)
Jul 30, 2009	46.21	46.61	45.67	46.04	267,677	+0.01(+0.02%)
Jul 29, 2009	44.80	46.32	44.80	46.03	359,609	+0.82(+1.81%)
Jul 28, 2009	44.41	45.36	44.33	45.21	191,799	+0.66(+1.48%)
Jul 27, 2009	45.44	45.52	44.41	44.55	304,701	-0.79(-1.74%)
Jul 24, 2009	45.74	45.94	45.08	45.34	620	-0.90(-1.95%)
Jul 23, 2009	45.49	46.28	45.24	46.24	251,028	+0.96(+2.12%)
Jul 22, 2009	44.76	45.38	44.75	45.28	119,884	+0.32(+0.71%)
Jul 21, 2009	44.62	45.00	44.44	44.96	192,452	+0.16(+0.36%)
Jul 20, 2009	44.49	44.84	43.98	44.80	152,122	+0.69(+1.56%)
Jul 17, 2009	44.15	44.36	43.52	44.11	164,566	-0.17(-0.38%)
Jul 16, 2009	43.42	44.43	43.28	44.28	179,203	+0.49(+1.12%)
Jul 15, 2009	43.04	43.83	42.87	43.79	207,887	+1.15(+2.70%)
Jul 14, 2009	42.85	43.11	42.51	42.64	147,267	-0.15(-0.35%)
Jul 13, 2009	42.52	42.86	42.52	42.79	273,891	-0.25(-0.58%)
Jul 10, 2009	42.75	43.06	42.38	43.04	393,779	+0.68(+1.61%)
Jul 09, 2009	42.89	43.00	42.23	42.36	229,574	-0.15(-0.35%)
Jul 08, 2009	42.44	42.66	42.00	42.51	263,314	+0.11(+0.26%)
Jul 07, 2009	42.62	42.99	42.02	42.40	315,191	-0.31(-0.73%)
Jul 06, 2009	42.50	43.14	42.01	42.71	225,694	+0.21(+0.49%)
Jul 02, 2009	43.26	43.60	42.46	42.50	315,661	-1.10(-2.52%)

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.