Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	52.90	53.17	49.83	50.13	1,720,066	-3.84(-7.11%)
Oct 29, 2009	51.95	54.45	51.66	53.97	1,802,941	+4.44(+8.96%)
Oct 28, 2009	51.42	51.80	49.37	49.53	1,370,765	-2.29(-4.42%)
Oct 27, 2009	52.77	53.04	51.63	51.82	1,155,137	-0.74(-1.41%)
Oct 26, 2009	54.80	55.32	52.38	52.56	2,026,669	-2.87(-5.18%)
Oct 23, 2009	55.75	55.85	55.16	55.43	839,500	-0.99(-1.75%)
Oct 22, 2009	55.32	56.60	54.66	56.41	978,503	+0.87(+1.56%)
Oct 21, 2009	55.41	56.88	55.39	55.55	1,926,009	-1.86(-3.24%)
Oct 20, 2009	57.30	57.43	57.23	57.41	2,365,952	-0.91(-1.56%)
Oct 19, 2009	58.41	58.89	57.84	58.32	2,019,623	+0.99(+1.73%)
Oct 16, 2009	57.42	57.74	56.72	57.32	844,196	-1.99(-3.36%)
Oct 15, 2009	58.37	59.44	58.33	59.32	891,522	+0.58(+0.99%)
Oct 14, 2009	58.51	58.84	57.94	58.74	1,034,848	+2.69(+4.79%)
Oct 13, 2009	56.15	56.41	55.49	56.05	781,792	-0.07(-0.12%)
Oct 12, 2009	56.67	56.69	55.81	56.12	610,840	+1.11(+2.02%)
Oct 09, 2009	55.11	55.42	54.55	55.01	389,903	-0.06(-0.10%)
Oct 08, 2009	54.69	55.50	54.50	55.06	700,680	+0.76(+1.40%)
Oct 07, 2009	53.73	54.30	53.48	54.30	678,256	+0.36(+0.67%)
Oct 06, 2009	53.61	54.54	53.20	53.94	795,175	+1.56(+2.98%)
Oct 05, 2009	51.45	52.43	51.15	52.38	587,290	+1.46(+2.86%)
Oct 02, 2009	50.19	51.45	50.05	50.92	879,968	-0.17(-0.33%)
Oct 01, 2009	53.00	53.73	50.96	51.09	1,282,662	-2.64(-4.91%)
Sep 30, 2009	54.26	54.38	52.54	53.73	1,125,103	-0.72(-1.32%)
Sep 29, 2009	54.57	54.96	54.07	54.45	831,616	-0.13(-0.24%)
Sep 28, 2009	53.45	54.58	53.43	54.58	520,917	+1.58(+2.98%)
Sep 25, 2009	52.64	53.46	52.31	53.00	784,304	+0.12(+0.23%)
Sep 24, 2009	54.86	55.00	52.31	52.88	808,014	-1.51(-2.78%)
Sep 23, 2009	55.29	55.99	54.39	54.39	1,124,833	+0.04(+0.08%)
Sep 22, 2009	53.74	54.36	53.50	54.35	540,269	+1.58(+3.00%)
Sep 21, 2009	52.52	53.04	52.22	52.77	568,778	-1.15(-2.14%)
Sep 18, 2009	54.23	54.36	53.48	53.92	918,706	-0.52(-0.95%)
Sep 17, 2009	54.51	55.41	53.80	54.44	1,577,739	+1.48(+2.80%)
Sep 16, 2009	52.35	53.64	51.94	52.96	1,702,098	+1.75(+3.42%)
Sep 15, 2009	50.64	51.48	50.32	51.21	1,023,233	+0.40(+0.79%)
Sep 14, 2009	49.71	50.82	49.65	50.81	1,348,520	+0.06(+0.12%)
Sep 11, 2009	51.19	51.25	50.41	50.75	1,120,261	-0.62(-1.20%)
Sep 10, 2009	50.52	51.48	50.20	51.36	1,671,618	+1.50(+3.02%)
Sep 09, 2009	49.61	50.16	49.29	49.86	1,530,795	+0.57(+1.16%)
Sep 08, 2009	49.09	49.33	48.63	49.28	1,302,723	+0.50(+1.02%)
Sep 04, 2009	47.74	48.87	47.60	48.79	1,648,702	+1.82(+3.87%)
Sep 03, 2009	47.61	47.72	46.37	46.97	1,571,721	+1.40(+3.07%)
Sep 02, 2009	45.75	46.24	45.50	45.57	2,078,756	+0.62(+1.37%)
Sep 01, 2009	46.54	47.53	44.74	44.95	2,457,798	-2.34(-4.96%)
Aug 31, 2009	47.69	47.76	46.89	47.30	2,730,312	-1.25(-2.57%)
Aug 28, 2009	49.25	49.25	48.00	48.54	813,128	-0.06(-0.12%)
Aug 27, 2009	47.93	48.88	47.12	48.60	1,366,811	-0.25(-0.52%)
Aug 26, 2009	48.74	48.92	48.20	48.85	1,027,639	-0.09(-0.19%)
Aug 25, 2009	49.25	49.49	48.79	48.94	1,242,609	+0.05(+0.10%)
Aug 24, 2009	49.37	49.83	48.72	48.89	1,410,566	+0.65(+1.35%)
Aug 21, 2009	47.90	48.37	47.57	48.24	1,151,542	+1.79(+3.86%)
Aug 20, 2009	45.90	46.53	45.83	46.45	891,602	+0.85(+1.87%)
Aug 19, 2009	45.11	46.19	44.79	45.60	2,357,850	-0.28(-0.61%)
Aug 18, 2009	45.34	46.02	45.08	45.88	1,155,287	+1.12(+2.51%)
Aug 17, 2009	45.01	45.11	44.18	44.75	1,018,396	-1.33(-2.88%)
Aug 14, 2009	46.96	46.97	45.57	46.08	1,077,347	-0.97(-2.05%)
Aug 13, 2009	47.20	47.20	46.41	47.04	1,266,168	+1.61(+3.54%)
Aug 12, 2009	44.81	45.79	44.69	45.43	1,123,994	+0.38(+0.85%)
Aug 11, 2009	46.03	46.03	44.79	45.05	1,460,756	-1.72(-3.68%)
Aug 10, 2009	47.39	47.87	46.27	46.77	1,394,450	+0.45(+0.97%)
Aug 07, 2009	47.11	47.31	46.04	46.32	1,910,141	+1.10(+2.43%)
Aug 06, 2009	46.99	47.05	44.97	45.22	2,111,730	-1.32(-2.83%)
Aug 05, 2009	46.82	47.00	45.57	46.54	1,434,157	-0.03(-0.06%)
Aug 04, 2009	46.80	47.30	46.54	46.57	1,311,633	-0.71(-1.50%)

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.