Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	47.17	47.32	46.00	46.37	3,038,552	-0.42(-0.90%)
Sep 29, 2009	47.14	47.36	46.31	46.79	2,193,968	-0.23(-0.48%)
Sep 28, 2009	46.82	47.13	46.26	47.02	1,538,156	+0.54(+1.15%)
Sep 25, 2009	47.28	47.64	45.83	46.48	2,764,353	-0.91(-1.92%)
Sep 24, 2009	48.52	48.52	46.93	47.39	1,487,812	-1.16(-2.40%)
Sep 23, 2009	49.32	49.63	48.02	48.56	2,275,904	-0.64(-1.30%)
Sep 22, 2009	48.30	49.28	47.96	49.20	1,950,932	+1.74(+3.66%)
Sep 21, 2009	47.18	47.61	46.34	47.46	1,788,225	-0.70(-1.44%)
Sep 18, 2009	49.20	49.37	47.79	48.15	2,310,312	-0.30(-0.62%)
Sep 17, 2009	48.43	49.66	48.23	48.45	1,779,634	-0.08(-0.16%)
Sep 16, 2009	48.02	48.76	47.92	48.53	2,497,730	+0.83(+1.74%)
Sep 15, 2009	47.49	48.08	46.79	47.70	2,742,065	+0.39(+0.83%)
Sep 14, 2009	46.72	47.71	46.38	47.31	2,137,466	+0.00(+0.00%)
Sep 11, 2009	47.70	49.21	47.00	47.31	3,120,796	-0.05(-0.10%)
Sep 10, 2009	46.03	47.46	45.39	47.35	2,302,458	+1.30(+2.81%)
Sep 09, 2009	45.95	46.72	45.45	46.06	1,859,609	+0.21(+0.45%)
Sep 08, 2009	45.32	46.42	45.30	45.85	1,697,935	+1.05(+2.35%)
Sep 04, 2009	43.76	44.87	43.28	44.80	1,743,315	+1.27(+2.91%)
Sep 03, 2009	44.34	44.69	43.28	43.53	2,804,562	-0.63(-1.43%)
Sep 02, 2009	44.63	45.04	44.00	44.16	2,158,049	-0.53(-1.18%)
Sep 01, 2009	45.25	46.04	44.25	44.69	2,325,402	-0.75(-1.65%)
Aug 31, 2009	46.29	46.47	45.00	45.44	2,509,938	-1.89(-3.99%)
Aug 28, 2009	47.52	47.89	46.87	47.33	1,763,103	+0.52(+1.10%)
Aug 27, 2009	46.77	47.17	45.75	46.81	2,663,841	-0.38(-0.80%)
Aug 26, 2009	47.77	47.77	46.90	47.18	2,775,876	-0.97(-2.01%)
Aug 25, 2009	48.97	49.30	47.69	48.15	2,470,800	-0.97(-1.97%)
Aug 24, 2009	49.06	49.65	48.75	49.12	2,317,312	+0.61(+1.26%)
Aug 21, 2009	47.32	48.84	47.30	48.51	2,963,826	+1.60(+3.40%)
Aug 20, 2009	46.85	47.33	45.73	46.91	3,684,585	+0.12(+0.26%)
Aug 19, 2009	45.28	46.97	45.10	46.79	1,919,370	+0.88(+1.92%)
Aug 18, 2009	44.93	46.21	44.71	45.91	2,456,741	+1.45(+3.25%)
Aug 17, 2009	44.00	45.21	44.00	44.46	3,549,531	-1.01(-2.21%)
Aug 14, 2009	45.36	45.53	44.70	45.47	3,946,573	+0.04(+0.08%)
Aug 13, 2009	43.86	45.49	43.46	45.43	2,734,406	+1.98(+4.56%)
Aug 12, 2009	42.93	43.86	42.93	43.45	1,414,967	+0.39(+0.89%)
Aug 11, 2009	43.67	43.68	42.99	43.06	1,101,683	-0.97(-2.20%)
Aug 10, 2009	43.66	44.29	43.30	44.03	978,066	+0.48(+1.10%)
Aug 07, 2009	44.50	44.77	43.05	43.55	1,944,458	-0.24(-0.56%)
Aug 06, 2009	44.31	44.53	43.46	43.79	2,084,988	-0.36(-0.81%)
Aug 05, 2009	45.23	45.46	44.14	44.15	2,050,385	-1.01(-2.25%)
Aug 04, 2009	44.60	45.43	44.30	45.17	1,697,965	+0.20(+0.45%)
Aug 03, 2009	44.27	45.46	44.27	44.96	2,194,274	+1.37(+3.13%)
Jul 31, 2009	43.05	43.92	42.64	43.60	2,593,016	+0.30(+0.69%)
Jul 30, 2009	42.72	43.88	42.45	43.30	2,482,775	+1.03(+2.44%)
Jul 29, 2009	42.08	42.43	41.47	42.26	2,600,160	-0.85(-1.96%)
Jul 28, 2009	43.04	43.39	42.07	43.11	2,832,578	-0.48(-1.10%)
Jul 27, 2009	43.30	43.96	43.24	43.59	2,113,541	-0.23(-0.54%)
Jul 24, 2009	42.71	43.87	42.62	43.82	468	+0.53(+1.21%)
Jul 23, 2009	42.06	43.44	41.74	43.30	3,485,808	+1.23(+2.93%)
Jul 22, 2009	41.34	43.02	41.01	42.07	3,340,619	-0.08(-0.18%)
Jul 21, 2009	42.19	42.78	41.38	42.14	2,556,374	+0.41(+0.99%)
Jul 20, 2009	41.42	42.04	40.82	41.73	2,085,495	+0.83(+2.02%)
Jul 17, 2009	39.76	41.40	39.24	40.90	3,322,468	+0.90(+2.25%)
Jul 16, 2009	38.71	40.32	38.39	40.00	4,199,638	+1.55(+4.03%)
Jul 15, 2009	38.42	38.83	38.20	38.45	3,934,939	+1.27(+3.41%)
Jul 14, 2009	36.18	37.23	35.97	37.18	3,512,593	+1.50(+4.21%)
Jul 13, 2009	34.88	35.76	34.71	35.68	2,668,268	+0.25(+0.72%)
Jul 10, 2009	34.63	35.64	34.09	35.42	2,686,356	-0.04(-0.11%)
Jul 09, 2009	34.87	36.05	34.50	35.46	3,974,010	+1.25(+3.65%)
Jul 08, 2009	34.21	34.75	33.33	34.21	3,065,338	+0.00(+0.00%)
Jul 07, 2009	34.90	34.96	34.14	34.21	2,951,901	-0.66(-1.89%)
Jul 06, 2009	36.08	36.08	34.34	34.87	4,740,872	-2.16(-5.83%)
Jul 02, 2009	38.06	38.06	36.74	37.03	3,636,324	-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.