Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	48.55	48.55	47.82	48.28	133,479	-0.20(-0.41%)
Sep 29, 2009	48.63	48.80	48.41	48.47	70,500	-0.02(-0.05%)
Sep 28, 2009	47.96	48.83	47.96	48.50	31,185	+0.70(+1.46%)
Sep 25, 2009	47.74	48.14	47.74	47.80	43,073	-0.12(-0.26%)
Sep 24, 2009	48.23	48.23	47.70	47.93	72,686	-0.13(-0.27%)
Sep 23, 2009	48.57	48.64	48.06	48.06	106,038	-0.57(-1.16%)
Sep 22, 2009	48.92	48.97	48.43	48.62	45,106	-0.29(-0.60%)
Sep 21, 2009	48.56	49.06	48.49	48.92	73,459	+0.25(+0.52%)
Sep 18, 2009	48.90	49.01	48.64	48.66	51,074	-0.09(-0.18%)
Sep 17, 2009	48.73	48.88	48.59	48.75	98,367	+0.38(+0.78%)
Sep 16, 2009	48.46	48.72	48.25	48.38	127,507	-0.06(-0.12%)
Sep 15, 2009	48.72	48.73	48.34	48.43	41,123	-0.35(-0.72%)
Sep 14, 2009	48.36	48.80	48.36	48.79	45,665	+0.26(+0.54%)
Sep 11, 2009	48.43	48.65	48.29	48.52	52,066	+0.07(+0.15%)
Sep 10, 2009	48.06	48.45	47.89	48.45	75,392	+0.41(+0.85%)
Sep 09, 2009	47.61	48.18	47.61	48.04	49,068	+0.47(+0.98%)
Sep 08, 2009	48.03	48.03	47.27	47.57	56,300	-0.14(-0.29%)
Sep 04, 2009	47.10	47.75	47.09	47.71	42,246	+0.61(+1.30%)
Sep 03, 2009	47.14	47.21	46.76	47.10	129,171	+0.00(+0.00%)
Sep 02, 2009	46.99	47.38	46.93	47.10	59,513	-0.07(-0.14%)
Sep 01, 2009	47.83	48.06	47.02	47.16	203,743	-0.66(-1.39%)
Aug 31, 2009	47.57	48.08	47.46	47.83	101,582	-0.07(-0.14%)
Aug 28, 2009	48.25	48.44	47.61	47.89	42,893	-0.37(-0.76%)
Aug 27, 2009	48.10	48.43	47.82	48.26	84,711	+0.02(+0.05%)
Aug 26, 2009	48.16	48.60	48.09	48.24	68,741	-0.07(-0.15%)
Aug 25, 2009	48.21	48.57	48.11	48.31	166,665	+0.21(+0.44%)
Aug 24, 2009	48.18	48.24	47.88	48.10	74,564	+0.18(+0.38%)
Aug 21, 2009	47.79	48.33	47.58	47.92	104,981	+0.48(+1.00%)
Aug 20, 2009	47.08	47.53	47.04	47.44	100,789	+0.29(+0.61%)
Aug 19, 2009	46.27	47.19	46.23	47.16	57,398	+0.63(+1.36%)
Aug 18, 2009	46.53	46.70	46.24	46.52	83,987	+0.08(+0.18%)
Aug 17, 2009	46.29	46.80	46.10	46.44	129,250	-0.20(-0.44%)
Aug 14, 2009	46.84	46.98	46.22	46.65	67,988	-0.10(-0.21%)
Aug 13, 2009	46.75	46.89	46.26	46.75	69,902	-0.03(-0.07%)
Aug 12, 2009	46.53	47.07	46.35	46.78	334,565	+0.13(+0.28%)
Aug 11, 2009	46.48	46.83	46.44	46.65	62,085	-0.01(-0.02%)
Aug 10, 2009	46.34	46.68	46.16	46.66	85,446	+0.26(+0.55%)
Aug 07, 2009	46.30	46.74	46.18	46.40	101,430	+0.43(+0.94%)
Aug 06, 2009	46.54	46.54	45.86	45.97	80,886	-0.56(-1.20%)
Aug 05, 2009	47.06	47.06	46.37	46.52	53,868	-0.31(-0.66%)
Aug 04, 2009	46.77	47.05	46.75	46.84	173,563	-0.12(-0.26%)
Aug 03, 2009	46.93	47.08	46.51	46.96	453,500	+0.24(+0.51%)
Jul 31, 2009	46.96	47.39	46.67	46.72	95,703	-0.25(-0.52%)
Jul 30, 2009	47.46	47.67	46.95	46.97	114,728	+0.02(+0.03%)
Jul 29, 2009	46.79	47.07	46.68	46.95	81,539	+0.16(+0.35%)
Jul 28, 2009	46.54	47.07	46.52	46.79	92,316	+0.09(+0.19%)
Jul 27, 2009	46.59	46.71	46.32	46.70	75,201	+0.00(+0.00%)
Jul 24, 2009	45.86	46.70	45.84	46.70	1,144	+0.79(+1.73%)
Jul 23, 2009	45.10	46.03	45.10	45.90	221,232	+1.11(+2.49%)
Jul 22, 2009	44.93	45.25	44.72	44.79	161,256	-0.27(-0.60%)
Jul 21, 2009	44.73	45.10	44.63	45.06	107,763	+0.63(+1.41%)
Jul 20, 2009	44.43	44.52	44.03	44.43	73,125	+0.19(+0.43%)
Jul 17, 2009	44.44	44.45	44.14	44.24	97,920	-0.20(-0.46%)
Jul 16, 2009	44.04	44.58	44.04	44.44	68,128	+0.31(+0.71%)
Jul 15, 2009	44.05	44.15	43.51	44.13	80,151	+0.40(+0.92%)
Jul 14, 2009	43.66	43.81	43.47	43.73	119,354	+0.16(+0.36%)
Jul 13, 2009	42.95	43.64	42.95	43.58	84,828	+0.65(+1.51%)
Jul 10, 2009	42.82	43.24	42.75	42.93	88,728	-0.12(-0.29%)
Jul 09, 2009	43.74	43.74	42.83	43.05	122,411	-0.50(-1.15%)
Jul 08, 2009	43.66	43.86	43.33	43.55	89,273	+0.29(+0.68%)
Jul 07, 2009	43.45	43.77	43.22	43.26	193,686	-0.18(-0.41%)
Jul 06, 2009	42.97	43.45	42.85	43.44	114,809	+0.25(+0.57%)
Jul 02, 2009	43.72	43.85	43.13	43.19	182,980	-1.02(-2.30%)

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.