Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	65.56	66.97	63.60	66.46	113,037	+2.27(+3.54%)
Sep 29, 2009	63.60	64.81	63.13	64.19	27,584	+0.47(+0.74%)
Sep 28, 2009	62.07	64.62	61.91	63.72	40,367	+1.88(+3.04%)
Sep 25, 2009	61.72	62.19	59.17	61.84	44,320	-0.12(-0.19%)
Sep 24, 2009	63.72	63.93	60.78	61.95	23,750	-1.25(-1.98%)
Sep 23, 2009	63.25	64.81	62.70	63.21	58,502	+0.51(+0.81%)
Sep 22, 2009	67.91	67.91	62.66	62.70	103,709	-4.46(-6.65%)
Sep 21, 2009	66.30	69.63	66.30	67.16	109,320	-0.04(-0.06%)
Sep 18, 2009	66.18	67.24	65.16	67.20	100,136	+1.29(+1.96%)
Sep 17, 2009	64.26	65.95	63.32	65.91	42,390	+1.33(+2.06%)
Sep 16, 2009	61.91	64.73	61.21	64.58	52,471	+3.09(+5.03%)
Sep 15, 2009	60.70	62.27	60.70	61.48	58,938	+0.63(+1.03%)
Sep 14, 2009	58.94	61.09	58.94	60.86	28,848	+1.61(+2.71%)
Sep 11, 2009	58.74	59.41	57.53	59.25	17,134	+0.43(+0.73%)
Sep 10, 2009	59.68	60.43	57.57	58.82	38,279	-0.74(-1.25%)
Sep 09, 2009	58.12	60.03	57.92	59.56	57,572	+1.61(+2.77%)
Sep 08, 2009	58.98	59.72	57.21	57.96	106,365	-0.70(-1.20%)
Sep 04, 2009	57.57	58.82	57.25	58.66	28,968	+1.14(+1.97%)
Sep 03, 2009	57.72	58.39	56.12	57.53	23,723	-0.04(-0.07%)
Sep 02, 2009	57.68	58.47	57.21	57.57	25,367	-0.12(-0.20%)
Sep 01, 2009	58.23	59.29	57.06	57.68	39,682	-1.06(-1.80%)
Aug 31, 2009	60.00	60.31	58.15	58.74	46,555	-1.57(-2.60%)
Aug 28, 2009	60.74	60.94	59.11	60.31	44,118	-0.12(-0.19%)
Aug 27, 2009	59.64	60.50	58.55	60.43	38,113	+0.43(+0.72%)
Aug 26, 2009	61.09	61.64	58.59	60.00	48,061	-1.33(-2.17%)
Aug 25, 2009	60.50	62.85	60.50	61.33	30,080	+1.02(+1.69%)
Aug 24, 2009	59.06	60.86	59.06	60.31	52,076	+1.61(+2.74%)
Aug 21, 2009	58.74	59.60	57.96	58.70	65,025	+0.82(+1.42%)
Aug 20, 2009	56.74	58.90	56.71	57.88	43,052	+1.14(+2.00%)
Aug 19, 2009	54.75	57.14	54.75	56.74	21,689	+1.41(+2.55%)
Aug 18, 2009	53.77	55.65	53.77	55.34	43,660	+1.76(+3.29%)
Aug 17, 2009	53.38	54.87	52.75	53.57	34,247	-0.74(-1.37%)
Aug 14, 2009	55.18	55.18	52.95	54.32	36,920	-0.78(-1.42%)
Aug 13, 2009	56.27	57.84	54.43	55.10	38,483	-0.90(-1.61%)
Aug 12, 2009	56.12	57.06	55.45	56.00	37,795	+0.12(+0.21%)
Aug 11, 2009	56.82	57.37	55.41	55.88	54,861	-1.14(-1.99%)
Aug 10, 2009	57.68	58.55	56.59	57.02	65,279	-1.57(-2.67%)
Aug 07, 2009	56.74	58.94	53.93	58.59	119,706	+0.43(+0.74%)
Aug 06, 2009	59.17	60.07	56.39	58.15	55,482	-0.55(-0.93%)
Aug 05, 2009	59.13	59.49	57.18	58.70	81,025	-0.20(-0.33%)
Aug 04, 2009	58.00	59.17	57.65	58.90	58,071	+0.23(+0.40%)
Aug 03, 2009	58.12	59.21	57.45	58.66	89,427	+1.06(+1.84%)
Jul 31, 2009	57.37	58.74	56.47	57.61	56,361	-0.16(-0.27%)
Jul 30, 2009	57.45	57.80	56.55	57.76	56,079	+1.33(+2.36%)
Jul 29, 2009	58.70	58.70	56.31	56.43	72,667	-1.84(-3.16%)
Jul 28, 2009	56.35	59.29	54.47	58.27	59,184	+1.61(+2.83%)
Jul 27, 2009	57.29	57.76	54.63	56.67	87,898	-1.06(-1.83%)
Jul 24, 2009	58.23	58.94	57.18	57.72	30,844	-0.90(-1.54%)
Jul 23, 2009	56.90	58.94	56.51	58.62	81,582	+1.49(+2.60%)
Jul 22, 2009	56.67	58.19	56.24	57.14	40,237	+0.31(+0.55%)
Jul 21, 2009	56.98	57.25	55.41	56.82	35,576	+0.16(+0.28%)
Jul 20, 2009	56.00	56.98	54.83	56.67	71,678	+0.94(+1.69%)
Jul 17, 2009	55.41	56.59	54.90	55.73	55,727	+0.47(+0.85%)
Jul 16, 2009	53.73	55.73	53.26	55.26	53,515	+1.17(+2.17%)
Jul 15, 2009	52.44	54.79	52.44	54.08	79,732	+2.62(+5.10%)
Jul 14, 2009	51.93	52.05	50.75	51.46	41,053	-0.35(-0.68%)
Jul 13, 2009	50.64	52.44	49.19	51.81	59,770	+1.80(+3.60%)
Jul 10, 2009	49.81	50.99	49.30	50.01	39,961	+0.00(+0.00%)
Jul 09, 2009	49.70	51.89	49.42	50.01	35,095	+0.82(+1.67%)
Jul 08, 2009	49.11	49.66	47.70	49.19	66,476	+0.47(+0.96%)
Jul 07, 2009	51.61	51.61	48.48	48.72	65,686	-2.70(-5.26%)
Jul 06, 2009	52.40	52.71	49.85	51.42	52,861	-1.10(-2.09%)
Jul 02, 2009	54.43	55.10	51.26	52.52	90,513	-2.82(-5.10%)

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.