Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	51.52	51.77	48.52	48.82	1,766,359	-3.73(-7.11%)
Oct 29, 2009	50.59	53.02	50.31	52.55	1,851,465	+4.32(+8.96%)
Oct 28, 2009	50.07	50.45	48.07	48.23	1,407,657	-2.23(-4.42%)
Oct 27, 2009	51.39	51.65	50.28	50.46	1,186,226	-0.72(-1.41%)
Oct 26, 2009	53.36	53.87	51.00	51.18	2,081,214	-2.79(-5.18%)
Oct 23, 2009	54.29	54.38	53.71	53.98	862,095	-0.96(-1.75%)
Oct 22, 2009	53.87	55.11	53.23	54.94	1,004,838	+0.85(+1.56%)
Oct 21, 2009	53.95	55.39	53.94	54.09	1,977,845	-1.81(-3.24%)
Oct 20, 2009	55.80	55.92	55.73	55.90	2,429,629	-0.89(-1.56%)
Oct 19, 2009	56.88	57.35	56.32	56.79	2,073,979	+0.97(+1.73%)
Oct 16, 2009	55.91	56.22	55.23	55.82	866,916	-1.94(-3.36%)
Oct 15, 2009	56.84	57.88	56.80	57.76	915,516	+0.57(+0.99%)
Oct 14, 2009	56.97	57.29	56.42	57.20	1,062,700	+2.62(+4.79%)
Oct 13, 2009	54.68	54.94	54.04	54.58	802,833	-0.07(-0.12%)
Oct 12, 2009	55.19	55.20	54.35	54.65	627,280	+1.08(+2.02%)
Oct 09, 2009	53.66	53.97	53.12	53.57	400,397	-0.05(-0.10%)
Oct 08, 2009	53.25	54.05	53.08	53.62	719,538	+0.74(+1.40%)
Oct 07, 2009	52.33	52.88	52.08	52.88	696,510	+0.35(+0.67%)
Oct 06, 2009	52.20	53.11	51.81	52.52	816,576	+1.52(+2.98%)
Oct 05, 2009	50.10	51.06	49.81	51.00	603,097	+1.42(+2.86%)
Oct 02, 2009	48.88	50.10	48.73	49.59	903,651	-0.16(-0.33%)
Oct 01, 2009	51.61	52.32	49.63	49.75	1,317,183	-2.57(-4.91%)
Sep 30, 2009	52.84	52.95	51.16	52.32	1,155,384	-0.70(-1.32%)
Sep 29, 2009	53.14	53.52	52.65	53.02	853,998	-0.13(-0.24%)
Sep 28, 2009	52.05	53.15	52.03	53.15	534,937	+1.54(+2.98%)
Sep 25, 2009	51.26	52.06	50.94	51.61	805,413	+0.12(+0.22%)
Sep 24, 2009	53.42	53.56	50.94	51.49	829,760	-1.47(-2.78%)
Sep 23, 2009	53.84	54.52	52.96	52.97	1,155,107	+0.04(+0.08%)
Sep 22, 2009	52.33	52.94	52.09	52.93	554,809	+1.54(+3.00%)
Sep 21, 2009	51.15	51.65	50.85	51.39	584,086	-1.12(-2.14%)
Sep 18, 2009	52.81	52.93	52.08	52.51	943,432	-0.50(-0.95%)
Sep 17, 2009	53.08	53.95	52.39	53.01	1,620,202	+1.44(+2.80%)
Sep 16, 2009	50.98	52.23	50.57	51.57	1,747,908	+1.70(+3.42%)
Sep 15, 2009	49.31	50.13	49.00	49.87	1,050,772	+0.39(+0.79%)
Sep 14, 2009	48.41	49.49	48.35	49.48	1,384,814	+0.06(+0.12%)
Sep 11, 2009	49.85	49.91	49.09	49.42	1,150,411	-0.60(-1.20%)
Sep 10, 2009	49.19	50.13	48.88	50.02	1,716,608	+1.47(+3.02%)
Sep 09, 2009	48.31	48.84	48.00	48.55	1,571,995	+0.56(+1.16%)
Sep 08, 2009	47.80	48.03	47.35	47.99	1,337,784	+0.48(+1.02%)
Sep 04, 2009	46.49	47.59	46.35	47.51	1,693,075	+1.77(+3.87%)
Sep 03, 2009	46.36	46.47	45.15	45.74	1,614,022	+1.36(+3.07%)
Sep 02, 2009	44.55	45.03	44.31	44.37	2,134,703	+0.60(+1.37%)
Sep 01, 2009	45.32	46.29	43.57	43.77	2,523,946	-2.28(-4.96%)
Aug 31, 2009	46.44	46.51	45.66	46.06	2,803,795	-1.21(-2.57%)
Aug 28, 2009	47.96	47.96	46.74	47.27	835,012	-0.05(-0.12%)
Aug 27, 2009	46.67	47.60	45.89	47.32	1,403,597	-0.25(-0.52%)
Aug 26, 2009	47.46	47.64	46.94	47.57	1,055,297	-0.09(-0.19%)
Aug 25, 2009	47.96	48.20	47.51	47.66	1,276,052	+0.05(+0.10%)
Aug 24, 2009	48.07	48.52	47.44	47.61	1,448,530	+0.63(+1.35%)
Aug 21, 2009	46.64	47.10	46.32	46.98	1,182,534	+1.74(+3.86%)
Aug 20, 2009	44.69	45.31	44.63	45.23	915,598	+0.83(+1.87%)
Aug 19, 2009	43.92	44.98	43.62	44.40	2,421,309	-0.27(-0.61%)
Aug 18, 2009	44.15	44.81	43.90	44.67	1,186,380	+1.10(+2.51%)
Aug 17, 2009	43.83	43.92	43.02	43.58	1,045,805	-1.29(-2.88%)
Aug 14, 2009	45.73	45.74	44.38	44.87	1,106,343	-0.94(-2.05%)
Aug 13, 2009	45.97	45.97	45.20	45.81	1,300,245	+1.57(+3.54%)
Aug 12, 2009	43.64	44.59	43.52	44.24	1,154,246	+0.37(+0.85%)
Aug 11, 2009	44.82	44.82	43.62	43.87	1,500,070	-1.68(-3.68%)
Aug 10, 2009	46.14	46.62	45.06	45.55	1,431,980	+0.44(+0.97%)
Aug 07, 2009	45.88	46.07	44.84	45.11	1,961,550	+1.07(+2.43%)
Aug 06, 2009	45.76	45.82	43.79	44.04	2,168,565	-1.28(-2.83%)
Aug 05, 2009	45.59	45.77	44.38	45.32	1,472,756	-0.03(-0.06%)
Aug 04, 2009	45.57	46.06	45.32	45.35	1,346,935	-0.69(-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.