Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	52.64	53.34	52.28	52.99	3,249,645	+0.69(+1.31%)
Sep 29, 2009	52.77	53.10	52.10	52.30	2,154,593	-0.60(-1.13%)
Sep 28, 2009	51.66	53.15	51.43	52.90	1,809,106	+1.48(+2.87%)
Sep 25, 2009	51.63	52.06	51.24	51.42	2,447,187	-0.25(-0.48%)
Sep 24, 2009	51.77	52.14	51.23	51.67	1,460,441	-0.04(-0.09%)
Sep 23, 2009	51.96	52.45	51.62	51.72	1,497,268	-0.26(-0.50%)
Sep 22, 2009	52.99	52.99	51.71	51.97	2,132,113	-0.82(-1.55%)
Sep 21, 2009	51.79	53.11	51.63	52.79	2,057,758	+0.77(+1.49%)
Sep 18, 2009	51.88	52.13	51.34	52.02	3,084,036	+0.50(+0.97%)
Sep 17, 2009	51.32	51.96	51.17	51.52	2,699,707	+0.18(+0.35%)
Sep 16, 2009	51.74	51.74	50.68	51.34	2,468,667	+0.01(+0.02%)
Sep 15, 2009	52.14	52.35	50.89	51.33	1,715,932	-0.48(-0.93%)
Sep 14, 2009	51.26	51.90	50.99	51.81	2,402,207	+0.60(+1.16%)
Sep 11, 2009	50.92	51.71	50.65	51.22	3,336,730	+0.38(+0.75%)
Sep 10, 2009	50.69	50.94	50.38	50.84	2,605,152	-0.11(-0.21%)
Sep 09, 2009	49.79	51.43	49.65	50.94	2,635,456	+1.10(+2.21%)
Sep 08, 2009	50.23	50.34	49.30	49.84	1,881,166	-0.11(-0.21%)
Sep 04, 2009	49.50	50.00	49.27	49.95	1,838,384	+0.57(+1.15%)
Sep 03, 2009	49.47	49.58	48.58	49.38	3,033,601	-0.20(-0.41%)
Sep 02, 2009	49.38	50.04	49.35	49.58	2,514,724	-0.02(-0.04%)
Sep 01, 2009	50.39	51.10	49.45	49.60	2,431,531	-1.00(-1.97%)
Aug 31, 2009	49.84	50.68	49.68	50.59	2,116,377	+0.57(+1.14%)
Aug 28, 2009	50.83	51.06	49.69	50.03	2,412,456	-0.69(-1.35%)
Aug 27, 2009	50.20	50.91	49.98	50.71	1,675,518	+0.43(+0.85%)
Aug 26, 2009	50.38	50.88	49.87	50.28	2,048,332	-0.08(-0.16%)
Aug 25, 2009	50.36	50.76	50.16	50.36	2,422,981	+0.20(+0.41%)
Aug 24, 2009	50.28	50.43	49.87	50.16	2,130,193	+0.12(+0.23%)
Aug 21, 2009	49.73	50.15	49.45	50.04	2,561,323	+0.70(+1.42%)
Aug 20, 2009	49.06	49.45	48.90	49.34	2,282,497	+0.43(+0.87%)
Aug 19, 2009	48.09	49.24	48.09	48.91	2,255,452	+0.44(+0.92%)
Aug 18, 2009	48.55	48.84	48.05	48.47	2,497,781	-0.04(-0.07%)
Aug 17, 2009	48.20	48.81	47.83	48.50	3,111,074	-0.44(-0.89%)
Aug 14, 2009	49.30	49.60	48.17	48.94	2,677,713	-0.51(-1.03%)
Aug 13, 2009	48.32	49.48	47.90	49.45	3,571,679	+1.13(+2.34%)
Aug 12, 2009	48.16	48.72	47.67	48.32	2,181,590	+0.34(+0.70%)
Aug 11, 2009	48.34	48.47	47.79	47.98	1,930,890	-0.36(-0.75%)
Aug 10, 2009	47.40	48.39	47.12	48.34	2,894,457	+1.09(+2.30%)
Aug 07, 2009	47.10	47.50	46.80	47.26	2,602,836	+0.49(+1.05%)
Aug 06, 2009	47.41	47.79	46.43	46.77	3,246,481	-0.66(-1.39%)
Aug 05, 2009	48.47	48.71	46.85	47.43	3,704,126	-0.93(-1.93%)
Aug 04, 2009	46.96	48.47	46.72	48.36	5,496,370	+1.35(+2.88%)
Aug 03, 2009	45.74	47.16	45.20	47.01	4,953,968	+1.49(+3.28%)
Jul 31, 2009	45.49	46.08	45.02	45.51	2,825,606	+0.06(+0.14%)
Jul 30, 2009	45.67	45.92	45.18	45.45	3,076,349	+0.06(+0.14%)
Jul 29, 2009	45.10	46.42	44.66	45.39	9,192,553	+3.72(+8.93%)
Jul 28, 2009	41.53	41.95	40.93	41.67	2,662,903	+0.16(+0.39%)
Jul 27, 2009	41.60	41.66	40.90	41.51	1,231,989	-0.05(-0.13%)
Jul 24, 2009	41.01	41.59	40.66	41.56	2,812	+0.38(+0.93%)
Jul 23, 2009	40.73	41.31	40.38	41.18	2,263,494	+0.54(+1.34%)
Jul 22, 2009	40.79	41.02	40.43	40.64	1,606,888	-0.23(-0.57%)
Jul 21, 2009	40.73	41.06	40.51	40.87	1,103,070	+0.28(+0.68%)
Jul 20, 2009	40.86	40.95	40.06	40.59	1,710,290	-0.03(-0.07%)
Jul 17, 2009	40.03	40.68	39.77	40.62	2,289,746	+0.66(+1.65%)
Jul 16, 2009	39.56	40.18	39.32	39.96	2,877,525	+0.48(+1.22%)
Jul 15, 2009	39.15	39.48	38.87	39.48	4,633,123	+0.42(+1.07%)
Jul 14, 2009	39.03	39.12	38.78	39.06	2,758,699	+0.00(+0.00%)
Jul 13, 2009	38.81	39.47	38.80	39.06	2,665,077	+0.60(+1.55%)
Jul 10, 2009	38.74	39.29	38.28	38.47	1,587,326	-0.37(-0.96%)
Jul 09, 2009	39.06	39.33	38.61	38.84	2,245,381	-0.05(-0.14%)
Jul 08, 2009	39.58	39.83	38.52	38.89	3,639,428	-0.64(-1.62%)
Jul 07, 2009	39.30	40.02	38.98	39.53	6,411,695	+0.81(+2.09%)
Jul 06, 2009	38.18	39.04	38.08	38.72	3,221,687	+0.36(+0.93%)
Jul 02, 2009	38.78	39.18	37.91	38.37	3,055,253	-0.81(-2.07%)

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.