Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	58.40	58.55	56.37	57.65	5,883,820	-0.43(-0.74%)
Sep 29, 2009	58.36	58.96	57.33	58.08	4,838,950	-0.34(-0.58%)
Sep 28, 2009	57.05	58.64	57.00	58.42	3,729,775	+1.49(+2.61%)
Sep 25, 2009	57.05	57.77	56.48	56.94	4,780,722	-0.40(-0.71%)
Sep 24, 2009	57.50	57.93	56.46	57.34	6,341,901	-0.27(-0.46%)
Sep 23, 2009	59.32	59.32	57.45	57.61	5,974,074	-1.55(-2.63%)
Sep 22, 2009	58.36	59.55	57.62	59.16	5,926,251	+1.64(+2.84%)
Sep 21, 2009	56.88	57.71	55.88	57.52	6,150,575	-0.51(-0.87%)
Sep 18, 2009	59.64	59.67	56.66	58.03	10,919,168	-1.43(-2.41%)
Sep 17, 2009	59.75	60.85	58.79	59.46	10,841,614	+0.96(+1.64%)
Sep 16, 2009	57.99	60.11	57.42	58.50	19,115,490	+4.12(+7.58%)
Sep 15, 2009	53.64	54.51	53.33	54.38	5,672,504	+1.30(+2.44%)
Sep 14, 2009	53.21	53.32	52.02	53.08	7,228,617	-0.75(-1.40%)
Sep 11, 2009	53.55	54.52	53.26	53.84	6,614,031	+0.69(+1.30%)
Sep 10, 2009	52.00	53.94	51.91	53.15	9,709,181	+1.37(+2.64%)
Sep 09, 2009	50.62	52.31	50.29	51.78	8,979,717	+1.90(+3.81%)
Sep 08, 2009	51.27	51.71	49.51	49.88	7,984,426	-0.47(-0.93%)
Sep 04, 2009	49.53	50.38	49.23	50.35	3,479,742	+0.76(+1.54%)
Sep 03, 2009	50.01	50.51	49.23	49.58	7,368,506	+0.75(+1.54%)
Sep 02, 2009	48.27	49.34	48.27	48.83	6,442,108	+0.28(+0.59%)
Sep 01, 2009	48.41	49.66	48.20	48.54	8,485,712	-0.05(-0.09%)
Aug 31, 2009	49.29	49.39	48.26	48.59	4,533,553	-1.65(-3.27%)
Aug 28, 2009	50.45	51.01	49.66	50.24	3,893,039	+0.22(+0.44%)
Aug 27, 2009	49.75	50.21	48.77	50.01	4,095,875	-0.01(-0.02%)
Aug 26, 2009	49.10	50.45	48.83	50.02	6,484,356	+0.39(+0.78%)
Aug 25, 2009	50.45	50.55	49.40	49.64	5,273,439	-0.36(-0.72%)
Aug 24, 2009	50.36	50.55	49.61	50.00	5,586,871	+0.47(+0.95%)
Aug 21, 2009	48.08	49.59	47.99	49.53	5,965,966	+1.97(+4.14%)
Aug 20, 2009	47.10	48.30	47.09	47.56	5,141,426	+0.50(+1.05%)
Aug 19, 2009	45.72	47.75	45.69	47.06	4,512,425	+0.69(+1.49%)
Aug 18, 2009	45.56	46.51	45.32	46.38	4,329,554	+0.66(+1.44%)
Aug 17, 2009	46.32	46.32	45.00	45.72	4,782,301	-1.61(-3.41%)
Aug 14, 2009	47.66	48.02	46.80	47.33	3,236,199	-0.56(-1.17%)
Aug 13, 2009	47.67	48.34	46.87	47.89	5,119,254	+0.72(+1.52%)
Aug 12, 2009	46.37	47.67	46.27	47.17	5,381,843	+0.72(+1.54%)
Aug 11, 2009	46.61	46.83	46.24	46.46	6,190,557	-0.17(-0.37%)
Aug 10, 2009	45.15	46.75	45.02	46.63	5,919,431	+1.24(+2.73%)
Aug 07, 2009	45.78	46.31	45.36	45.39	5,363,948	+0.27(+0.59%)
Aug 06, 2009	46.05	46.27	44.90	45.13	3,783,855	-0.68(-1.48%)
Aug 05, 2009	46.17	46.50	45.37	45.81	4,660,459	-0.21(-0.46%)
Aug 04, 2009	45.16	46.96	44.92	46.02	6,587,935	+0.39(+0.85%)
Aug 03, 2009	45.49	46.25	45.29	45.63	6,386,071	+1.33(+3.01%)
Jul 31, 2009	43.45	44.93	43.32	44.30	4,291,288	+0.44(+1.01%)
Jul 30, 2009	43.62	44.34	43.44	43.86	5,326,694	+1.31(+3.07%)
Jul 29, 2009	42.86	42.99	42.03	42.55	4,586,732	-1.01(-2.32%)
Jul 28, 2009	44.10	44.28	42.72	43.56	5,089,848	-1.12(-2.51%)
Jul 27, 2009	44.79	45.26	44.37	44.68	4,698,248	-0.52(-1.16%)
Jul 24, 2009	43.99	45.24	43.99	45.21	6,323,363	+0.86(+1.95%)
Jul 23, 2009	42.96	44.54	42.83	44.34	4,702,180	+1.31(+3.03%)
Jul 22, 2009	42.72	43.52	42.37	43.04	4,437,302	-0.24(-0.55%)
Jul 21, 2009	43.88	44.11	42.42	43.28	6,139,878	-0.23(-0.53%)
Jul 20, 2009	42.84	43.74	42.61	43.51	7,203,875	+1.19(+2.80%)
Jul 17, 2009	42.52	42.85	42.08	42.32	6,506,843	-0.31(-0.73%)
Jul 16, 2009	41.43	42.97	41.28	42.63	5,622,114	+0.77(+1.84%)
Jul 15, 2009	41.04	42.02	41.04	41.86	8,260,302	+1.62(+4.02%)
Jul 14, 2009	39.75	40.44	39.60	40.25	6,258,037	+0.95(+2.41%)
Jul 13, 2009	38.36	39.30	38.28	39.30	6,510,280	+0.25(+0.64%)
Jul 10, 2009	38.48	39.33	38.05	39.05	4,945,389	-0.12(-0.30%)
Jul 09, 2009	38.65	39.57	38.30	39.17	6,416,358	+0.83(+2.16%)
Jul 08, 2009	38.33	39.15	37.13	38.34	10,883,267	+0.06(+0.14%)
Jul 07, 2009	39.20	39.69	38.23	38.29	9,602,365	-0.12(-0.31%)
Jul 06, 2009	38.20	38.53	37.02	38.41	8,664,884	-0.90(-2.29%)
Jul 02, 2009	40.05	40.35	38.88	39.31	6,749,367	-1.76(-4.27%)

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.