Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	58.83	58.83	57.16	57.76	2,397,632	-0.44(-0.75%)
Sep 29, 2009	58.31	58.67	57.50	58.20	1,130,558	-0.29(-0.49%)
Sep 28, 2009	57.93	58.52	57.35	58.49	1,044,502	+0.88(+1.52%)
Sep 25, 2009	57.94	58.28	56.74	57.61	1,038,766	-0.11(-0.18%)
Sep 24, 2009	58.90	59.05	57.42	57.72	1,942,881	-1.14(-1.93%)
Sep 23, 2009	60.41	60.41	58.33	58.86	1,754,344	-1.38(-2.30%)
Sep 22, 2009	60.67	60.69	59.82	60.24	1,163,451	+0.69(+1.16%)
Sep 21, 2009	59.03	59.69	58.67	59.55	1,801,864	-0.77(-1.28%)
Sep 18, 2009	61.31	61.36	59.79	60.32	1,818,035	-0.60(-0.99%)
Sep 17, 2009	61.36	61.60	60.61	60.92	1,967,213	+0.03(+0.04%)
Sep 16, 2009	60.41	61.44	60.03	60.90	2,794,579	+0.78(+1.30%)
Sep 15, 2009	59.02	60.42	58.79	60.12	1,738,489	+1.50(+2.55%)
Sep 14, 2009	57.05	58.65	56.67	58.62	1,792,505	+0.72(+1.24%)
Sep 11, 2009	58.72	59.43	56.76	57.90	1,879,602	-0.46(-0.78%)
Sep 10, 2009	57.18	58.52	56.52	58.36	1,703,322	+1.48(+2.60%)
Sep 09, 2009	55.60	57.17	55.58	56.88	2,253,360	+1.48(+2.67%)
Sep 08, 2009	54.67	55.48	54.47	55.40	1,280,906	+1.92(+3.59%)
Sep 04, 2009	52.52	53.48	52.32	53.48	716,502	+0.85(+1.61%)
Sep 03, 2009	52.70	52.91	52.19	52.63	1,256,353	+0.46(+0.87%)
Sep 02, 2009	51.50	52.58	51.50	52.17	1,457,162	+0.44(+0.85%)
Sep 01, 2009	52.74	53.47	51.74	51.74	1,598,258	-1.21(-2.28%)
Aug 31, 2009	53.55	53.55	52.50	52.94	1,109,438	-1.42(-2.61%)
Aug 28, 2009	54.43	55.15	54.14	54.36	1,065,143	+0.52(+0.96%)
Aug 27, 2009	53.99	54.18	52.52	53.85	1,206,184	-0.45(-0.82%)
Aug 26, 2009	52.98	54.29	52.98	54.29	1,631,673	+0.71(+1.32%)
Aug 25, 2009	54.68	55.12	53.32	53.58	1,311,644	-1.03(-1.89%)
Aug 24, 2009	54.51	55.10	54.27	54.62	1,448,002	+0.67(+1.25%)
Aug 21, 2009	53.27	54.33	52.98	53.94	2,215,312	+0.89(+1.68%)
Aug 20, 2009	52.70	53.50	52.41	53.05	1,558,265	+0.39(+0.75%)
Aug 19, 2009	51.24	53.22	50.92	52.66	1,461,495	+0.92(+1.78%)
Aug 18, 2009	50.94	51.94	50.72	51.74	1,006,329	+0.49(+0.96%)
Aug 17, 2009	51.61	51.62	50.49	51.25	1,299,602	-1.21(-2.30%)
Aug 14, 2009	53.54	53.54	51.67	52.45	850,968	-0.95(-1.79%)
Aug 13, 2009	53.75	53.75	52.54	53.41	1,245,143	+0.22(+0.41%)
Aug 12, 2009	51.90	53.70	51.67	53.19	1,641,502	+1.12(+2.15%)
Aug 11, 2009	52.52	52.52	51.88	52.07	1,006,225	-0.75(-1.43%)
Aug 10, 2009	52.74	53.37	52.36	52.82	1,699,485	-0.08(-0.15%)
Aug 07, 2009	53.51	54.19	52.70	52.90	1,518,364	+0.04(+0.07%)
Aug 06, 2009	52.98	53.93	52.54	52.87	1,566,675	-0.25(-0.46%)
Aug 05, 2009	54.24	54.29	52.63	53.11	2,162,799	-1.34(-2.46%)
Aug 04, 2009	55.64	55.64	54.11	54.45	2,188,873	-1.49(-2.67%)
Aug 03, 2009	54.62	56.42	54.56	55.94	2,343,132	+2.42(+4.52%)
Jul 31, 2009	51.54	54.08	51.54	53.52	2,404,036	+0.98(+1.87%)
Jul 30, 2009	50.61	53.40	50.32	52.54	4,279,507	+2.92(+5.89%)
Jul 29, 2009	49.91	50.01	48.29	49.62	2,599,228	-1.70(-3.31%)
Jul 28, 2009	51.40	52.23	50.44	51.32	2,919,939	-0.80(-1.53%)
Jul 27, 2009	52.27	52.67	51.49	52.11	2,342,809	-0.42(-0.80%)
Jul 24, 2009	52.06	52.80	51.62	52.53	182	-0.05(-0.10%)
Jul 23, 2009	51.53	52.83	51.18	52.59	2,417,773	+1.21(+2.35%)
Jul 22, 2009	51.88	52.60	51.24	51.38	2,871,697	-1.29(-2.44%)
Jul 21, 2009	52.87	53.23	51.42	52.66	1,695,969	+0.40(+0.77%)
Jul 20, 2009	51.60	52.49	51.48	52.26	1,583,287	+1.36(+2.67%)
Jul 17, 2009	51.07	51.60	50.61	50.90	1,928,252	-0.09(-0.17%)
Jul 16, 2009	49.90	51.32	49.45	50.99	2,053,762	+0.67(+1.34%)
Jul 15, 2009	50.27	50.57	49.76	50.32	2,284,954	+0.98(+1.99%)
Jul 14, 2009	49.54	49.93	48.66	49.34	1,918,246	+0.45(+0.91%)
Jul 13, 2009	47.16	48.91	47.02	48.89	2,042,681	+1.05(+2.20%)
Jul 10, 2009	47.13	48.06	46.53	47.84	1,986,246	-0.16(-0.33%)
Jul 09, 2009	46.74	48.21	46.46	48.00	3,043,815	+1.80(+3.91%)
Jul 08, 2009	46.96	47.60	45.09	46.19	2,987,151	-0.49(-1.05%)
Jul 07, 2009	48.14	48.36	46.60	46.68	2,359,850	-1.43(-2.97%)
Jul 06, 2009	47.94	48.24	46.98	48.11	2,065,361	-1.31(-2.66%)
Jul 02, 2009	51.36	51.36	49.16	49.42	1,744,497	-2.93(-5.60%)

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.