Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	63.54	63.71	61.33	62.73	5,407,529	-0.47(-0.74%)
Sep 29, 2009	63.50	64.15	62.38	63.20	4,447,240	-0.37(-0.58%)
Sep 28, 2009	62.08	63.80	62.02	63.57	3,427,852	+1.62(+2.62%)
Sep 25, 2009	62.07	62.86	61.46	61.95	4,393,726	-0.44(-0.71%)
Sep 24, 2009	62.56	63.03	61.43	62.39	5,828,528	-0.29(-0.46%)
Sep 23, 2009	64.55	64.55	62.51	62.68	5,490,477	-1.69(-2.63%)
Sep 22, 2009	63.50	64.80	62.70	64.37	5,446,525	+1.78(+2.84%)
Sep 21, 2009	61.89	62.79	60.80	62.59	5,652,690	-0.55(-0.87%)
Sep 18, 2009	64.89	64.93	61.65	63.14	10,035,268	-1.56(-2.41%)
Sep 17, 2009	65.01	66.21	63.97	64.70	9,963,992	+1.04(+1.64%)
Sep 16, 2009	63.10	65.40	62.48	63.66	17,568,104	+4.49(+7.58%)
Sep 15, 2009	58.36	59.31	58.03	59.17	5,213,319	+1.41(+2.44%)
Sep 14, 2009	57.90	58.02	56.60	57.76	6,643,465	-0.82(-1.40%)
Sep 11, 2009	58.27	59.32	57.95	58.58	6,078,630	+0.75(+1.30%)
Sep 10, 2009	56.58	58.69	56.48	57.83	8,923,229	+1.49(+2.64%)
Sep 09, 2009	55.08	56.92	54.72	56.34	8,252,815	+2.07(+3.81%)
Sep 08, 2009	55.79	56.26	53.87	54.27	7,338,092	-0.51(-0.93%)
Sep 04, 2009	53.89	54.82	53.57	54.78	3,198,059	+0.83(+1.54%)
Sep 03, 2009	54.42	54.96	53.57	53.95	6,772,030	+0.82(+1.54%)
Sep 02, 2009	52.52	53.69	52.52	53.13	5,920,624	+0.31(+0.59%)
Sep 01, 2009	52.67	54.03	52.44	52.82	7,798,799	-0.05(-0.09%)
Aug 31, 2009	53.63	53.74	52.51	52.87	4,166,565	-1.79(-3.27%)
Aug 28, 2009	54.89	55.50	54.03	54.66	3,577,900	+0.24(+0.44%)
Aug 27, 2009	54.13	54.63	53.07	54.42	3,764,317	-0.01(-0.02%)
Aug 26, 2009	53.42	54.89	53.13	54.43	5,959,452	+0.42(+0.78%)
Aug 25, 2009	54.89	55.00	53.75	54.01	4,846,558	-0.39(-0.72%)
Aug 24, 2009	54.80	55.00	53.98	54.40	5,134,618	+0.51(+0.95%)
Aug 21, 2009	52.32	53.96	52.22	53.89	5,483,025	+2.14(+4.14%)
Aug 20, 2009	51.25	52.55	51.24	51.75	4,725,231	+0.54(+1.05%)
Aug 19, 2009	49.75	51.96	49.71	51.21	4,147,147	+0.75(+1.49%)
Aug 18, 2009	49.57	50.61	49.31	50.46	3,979,080	+0.72(+1.44%)
Aug 17, 2009	50.40	50.40	48.96	49.74	4,395,177	-1.76(-3.41%)
Aug 14, 2009	51.86	52.25	50.92	51.50	2,974,231	-0.61(-1.17%)
Aug 13, 2009	51.87	52.60	51.00	52.11	4,704,854	+0.78(+1.52%)
Aug 12, 2009	50.45	51.87	50.35	51.33	4,946,186	+0.78(+1.54%)
Aug 11, 2009	50.72	50.95	50.31	50.55	5,689,436	-0.19(-0.37%)
Aug 10, 2009	49.13	50.87	48.99	50.74	5,440,257	+1.35(+2.73%)
Aug 07, 2009	49.81	50.39	49.35	49.39	4,929,740	+0.29(+0.59%)
Aug 06, 2009	50.11	50.34	48.85	49.10	3,477,555	-0.74(-1.48%)
Aug 05, 2009	50.24	50.60	49.37	49.84	4,283,198	-0.23(-0.46%)
Aug 04, 2009	49.14	51.10	48.88	50.07	6,054,646	+0.42(+0.85%)
Aug 03, 2009	49.50	50.32	49.28	49.65	5,869,123	+1.45(+3.01%)
Jul 31, 2009	47.28	48.89	47.14	48.20	3,943,911	+0.48(+1.01%)
Jul 30, 2009	47.46	48.24	47.27	47.72	4,895,502	+1.42(+3.07%)
Jul 29, 2009	46.63	46.78	45.73	46.30	4,215,439	-1.10(-2.32%)
Jul 28, 2009	47.98	48.18	46.48	47.40	4,677,828	-1.22(-2.51%)
Jul 27, 2009	48.74	49.25	48.28	48.62	4,317,928	-0.57(-1.16%)
Jul 24, 2009	47.87	49.23	47.87	49.19	5,811,491	+0.94(+1.95%)
Jul 23, 2009	46.74	48.46	46.60	48.25	4,321,542	+1.42(+3.03%)
Jul 22, 2009	46.48	47.35	46.10	46.83	4,078,105	-0.26(-0.55%)
Jul 21, 2009	47.75	48.00	46.16	47.09	5,642,859	-0.25(-0.53%)
Jul 20, 2009	46.61	47.59	46.36	47.34	6,620,726	+1.29(+2.80%)
Jul 17, 2009	46.26	46.62	45.79	46.05	5,980,118	-0.34(-0.73%)
Jul 16, 2009	45.08	46.75	44.92	46.39	5,167,008	+0.84(+1.84%)
Jul 15, 2009	44.65	45.72	44.65	45.55	7,591,636	+1.76(+4.02%)
Jul 14, 2009	43.25	44.00	43.09	43.79	5,751,453	+1.03(+2.41%)
Jul 13, 2009	41.74	42.76	41.65	42.76	5,983,277	+0.27(+0.64%)
Jul 10, 2009	41.87	42.79	41.40	42.49	4,545,063	-0.13(-0.31%)
Jul 09, 2009	42.05	43.05	41.67	42.62	5,896,958	+0.90(+2.16%)
Jul 08, 2009	41.71	42.60	40.40	41.72	10,002,273	+0.06(+0.14%)
Jul 07, 2009	42.65	43.19	41.60	41.66	8,825,060	-0.13(-0.31%)
Jul 06, 2009	41.56	41.92	40.28	41.79	7,963,467	-0.98(-2.29%)
Jul 02, 2009	43.58	43.90	42.30	42.77	6,203,010	-1.91(-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.