Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	48.91	48.96	48.10	48.60	588,936	-0.20(-0.40%)
Sep 29, 2009	49.02	49.22	48.66	48.80	444,742	-0.04(-0.08%)
Sep 28, 2009	48.24	49.00	48.19	48.84	1,097,240	+0.78(+1.63%)
Sep 25, 2009	48.14	48.36	47.84	48.05	1,408,000	-0.24(-0.49%)
Sep 24, 2009	48.96	49.03	48.07	48.29	625,506	-0.52(-1.06%)
Sep 23, 2009	49.44	49.72	48.80	48.81	305,583	-0.54(-1.10%)
Sep 22, 2009	49.28	49.45	49.11	49.35	549,720	+0.15(+0.30%)
Sep 21, 2009	48.93	49.34	48.84	49.20	269,362	-0.14(-0.29%)
Sep 18, 2009	49.50	49.53	49.17	49.34	405,631	+0.02(+0.05%)
Sep 17, 2009	49.31	49.76	49.04	49.31	368,145	+0.49(+1.00%)
Sep 16, 2009	48.88	49.41	48.66	48.83	332,471	+0.19(+0.39%)
Sep 15, 2009	48.41	48.80	48.17	48.64	300,876	+0.27(+0.55%)
Sep 14, 2009	47.68	48.43	47.68	48.37	1,167,355	+0.27(+0.55%)
Sep 11, 2009	48.23	48.34	47.86	48.11	557,891	+0.05(+0.10%)
Sep 10, 2009	47.57	48.12	47.35	48.06	359,186	+0.45(+0.96%)
Sep 09, 2009	47.26	47.74	47.09	47.61	605,082	+0.44(+0.93%)
Sep 08, 2009	47.11	47.17	46.88	47.17	395,041	+0.49(+1.04%)
Sep 04, 2009	46.16	46.72	45.99	46.68	380,753	+0.59(+1.28%)
Sep 03, 2009	45.92	46.12	45.55	46.09	556,280	+0.47(+1.03%)
Sep 02, 2009	45.69	45.92	45.54	45.62	496,714	-0.20(-0.44%)
Sep 01, 2009	46.63	47.24	45.73	45.83	2,449,335	-1.03(-2.19%)
Aug 31, 2009	46.85	46.93	46.59	46.85	1,194,560	-0.42(-0.90%)
Aug 28, 2009	47.69	47.77	47.01	47.28	409,887	+0.00(+0.00%)
Aug 27, 2009	47.18	47.46	46.65	47.28	541,043	+0.02(+0.05%)
Aug 26, 2009	47.14	47.44	46.94	47.25	369,768	+0.05(+0.10%)
Aug 25, 2009	47.35	47.71	47.14	47.21	620,651	+0.05(+0.12%)
Aug 24, 2009	47.32	47.60	46.98	47.15	695,258	-0.02(-0.05%)
Aug 21, 2009	46.59	47.21	46.54	47.17	851,955	+0.91(+1.97%)
Aug 20, 2009	45.83	46.35	45.75	46.27	677,547	+0.47(+1.03%)
Aug 19, 2009	45.05	45.90	44.96	45.79	342,236	+0.36(+0.79%)
Aug 18, 2009	45.12	45.54	45.03	45.43	441,116	+0.39(+0.87%)
Aug 17, 2009	45.26	45.29	44.92	45.04	587,614	-1.11(-2.40%)
Aug 14, 2009	46.53	46.56	45.69	46.15	409,077	-0.40(-0.86%)
Aug 13, 2009	46.42	46.59	46.00	46.55	300,496	+0.31(+0.68%)
Aug 12, 2009	45.66	46.56	45.66	46.24	410,998	+0.53(+1.17%)
Aug 11, 2009	46.12	46.12	45.59	45.70	438,346	-0.58(-1.25%)
Aug 10, 2009	46.23	46.42	45.99	46.28	274,890	-0.13(-0.27%)
Aug 07, 2009	46.25	46.77	46.00	46.41	618,583	+0.65(+1.42%)
Aug 06, 2009	46.27	46.29	45.53	45.76	2,991,408	-0.26(-0.56%)
Aug 05, 2009	46.18	46.22	45.64	46.01	720,287	-0.11(-0.24%)
Aug 04, 2009	45.79	46.24	45.71	46.12	791,058	+0.17(+0.38%)
Aug 03, 2009	45.69	46.03	45.45	45.95	1,315,293	+0.74(+1.65%)
Jul 31, 2009	45.16	45.54	45.07	45.21	1,919,834	+0.03(+0.07%)
Jul 30, 2009	45.24	45.71	45.14	45.18	1,261,902	+0.46(+1.03%)
Jul 29, 2009	44.62	44.81	44.40	44.71	1,262,002	-0.20(-0.44%)
Jul 28, 2009	44.70	45.03	44.43	44.91	831,772	-0.09(-0.21%)
Jul 27, 2009	44.82	45.05	44.55	45.00	723,567	+0.13(+0.30%)
Jul 24, 2009	44.43	44.90	44.25	44.87	2,279,489	+0.24(+0.53%)
Jul 23, 2009	43.68	44.85	43.65	44.63	1,051,553	+1.01(+2.32%)
Jul 22, 2009	43.36	43.91	43.33	43.62	513,382	-0.03(-0.07%)
Jul 21, 2009	43.82	43.83	43.09	43.65	591,057	+0.20(+0.47%)
Jul 20, 2009	43.25	43.52	43.03	43.45	581,198	+0.51(+1.19%)
Jul 17, 2009	42.94	43.07	42.71	42.94	596,005	-0.03(-0.07%)
Jul 16, 2009	42.41	43.15	42.39	42.97	419,587	+0.42(+0.99%)
Jul 15, 2009	41.89	42.66	41.82	42.55	1,149,702	+1.19(+2.88%)
Jul 14, 2009	41.18	41.36	40.89	41.36	2,470,566	+0.32(+0.78%)
Jul 13, 2009	40.29	41.08	40.27	41.04	1,158,164	+0.90(+2.25%)
Jul 10, 2009	39.97	40.34	39.80	40.13	998,872	-0.07(-0.18%)
Jul 09, 2009	40.38	40.52	40.07	40.20	1,014,956	+0.11(+0.27%)
Jul 08, 2009	40.35	40.46	39.62	40.09	1,276,540	-0.13(-0.31%)
Jul 07, 2009	40.95	40.96	40.14	40.22	623,418	-0.79(-1.93%)
Jul 06, 2009	40.68	41.04	40.46	41.01	698,160	-0.10(-0.25%)
Jul 02, 2009	41.69	41.69	41.04	41.11	677,468	-1.31(-3.09%)

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.