Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	48.82	48.94	46.29	46.95	2,778,499	-2.08(-4.24%)
Oct 29, 2009	48.00	49.61	47.96	49.03	1,961,921	+1.62(+3.42%)
Oct 28, 2009	49.61	49.90	47.13	47.41	2,812,724	-2.77(-5.52%)
Oct 27, 2009	49.98	51.07	49.37	50.18	3,192,611	+0.45(+0.90%)
Oct 26, 2009	52.63	53.49	49.47	49.73	3,986,408	-3.17(-5.99%)
Oct 23, 2009	53.26	53.46	52.52	52.90	4,463,359	-4.01(-7.05%)
Oct 22, 2009	55.15	57.27	54.65	56.91	2,856,711	+1.04(+1.86%)
Oct 21, 2009	55.07	57.29	54.64	55.87	3,264,143	+0.00(+0.00%)
Oct 20, 2009	55.32	55.99	55.32	55.87	3,103,910	-1.55(-2.70%)
Oct 19, 2009	53.75	57.63	53.67	57.42	4,645,395	+4.08(+7.65%)
Oct 16, 2009	52.76	53.83	52.55	53.34	1,991,076	+0.02(+0.04%)
Oct 15, 2009	52.77	53.48	52.36	53.32	1,736,292	+0.28(+0.53%)
Oct 14, 2009	52.50	53.21	52.25	53.04	2,012,570	+1.40(+2.71%)
Oct 13, 2009	51.71	52.57	51.29	51.64	1,586,908	-0.03(-0.06%)
Oct 12, 2009	52.29	52.87	51.43	51.67	812,269	-0.24(-0.46%)
Oct 09, 2009	52.39	52.91	51.29	51.91	1,234,500	-0.86(-1.63%)
Oct 08, 2009	50.82	52.90	50.82	52.77	2,091,780	+2.48(+4.93%)
Oct 07, 2009	50.02	51.00	49.86	50.29	1,659,984	+0.46(+0.92%)
Oct 06, 2009	48.34	49.96	48.07	49.83	2,159,472	+2.47(+5.22%)
Oct 05, 2009	47.13	47.55	46.78	47.36	1,348,140	+0.48(+1.02%)
Oct 02, 2009	46.82	47.48	45.98	46.88	1,603,448	-0.80(-1.68%)
Oct 01, 2009	49.79	49.91	47.57	47.68	2,013,542	-2.11(-4.24%)
Sep 30, 2009	50.79	50.82	49.20	49.79	2,343,526	-0.17(-0.34%)
Sep 29, 2009	49.84	50.60	49.61	49.96	1,386,389	+0.33(+0.66%)
Sep 28, 2009	48.23	49.77	48.20	49.63	1,566,508	+1.41(+2.92%)
Sep 25, 2009	49.22	49.48	47.96	48.22	2,086,774	-1.60(-3.21%)
Sep 24, 2009	51.65	51.78	48.84	49.82	2,143,181	-1.46(-2.85%)
Sep 23, 2009	52.50	52.58	51.21	51.28	1,965,541	-1.04(-1.99%)
Sep 22, 2009	52.17	52.88	51.63	52.32	1,946,166	+0.66(+1.28%)
Sep 21, 2009	52.01	52.09	49.63	51.66	2,250,316	-1.89(-3.53%)
Sep 18, 2009	53.53	54.10	53.06	53.55	2,127,746	+0.26(+0.49%)
Sep 17, 2009	52.20	54.43	51.82	53.29	3,399,259	+2.12(+4.14%)
Sep 16, 2009	51.39	52.51	51.07	51.17	3,286,522	+0.01(+0.02%)
Sep 15, 2009	49.57	51.39	49.57	51.16	3,364,368	+1.70(+3.44%)
Sep 14, 2009	49.37	49.85	49.06	49.46	2,418,240	-0.75(-1.49%)
Sep 11, 2009	50.84	51.30	49.90	50.21	2,025,253	-0.07(-0.14%)
Sep 10, 2009	50.39	50.76	49.44	50.28	3,190,857	-0.65(-1.28%)
Sep 09, 2009	51.02	51.65	50.28	50.93	2,680,012	+0.13(+0.26%)
Sep 08, 2009	50.65	51.32	50.52	50.80	2,495,396	+1.19(+2.40%)
Sep 04, 2009	48.07	50.05	48.07	49.61	1,901,622	+1.29(+2.67%)
Sep 03, 2009	47.46	48.38	47.30	48.32	1,849,593	+1.32(+2.81%)
Sep 02, 2009	46.26	47.42	45.48	47.00	1,860,574	+0.56(+1.21%)
Sep 01, 2009	47.45	48.39	46.21	46.44	2,033,243	-1.27(-2.66%)
Aug 31, 2009	46.88	47.98	46.70	47.71	1,512,965	-0.66(-1.36%)
Aug 28, 2009	48.00	48.41	46.96	48.37	2,057,757	+0.61(+1.28%)
Aug 27, 2009	48.28	48.32	46.99	47.76	1,677,811	-0.57(-1.18%)
Aug 26, 2009	48.21	48.60	47.70	48.33	1,486,959	-0.13(-0.27%)
Aug 25, 2009	49.29	50.00	48.32	48.46	2,364,126	-0.33(-0.68%)
Aug 24, 2009	48.55	49.84	48.28	48.79	2,428,444	+0.90(+1.88%)
Aug 21, 2009	48.14	48.39	47.68	47.89	1,536,550	+0.28(+0.59%)
Aug 20, 2009	47.68	48.29	47.30	47.61	1,662,484	-0.14(-0.29%)
Aug 19, 2009	46.18	48.27	45.94	47.75	1,337,948	+0.54(+1.14%)
Aug 18, 2009	46.21	47.37	46.00	47.21	1,394,203	+1.82(+4.00%)
Aug 17, 2009	46.08	46.10	45.16	45.39	2,345,376	-2.80(-5.81%)
Aug 14, 2009	48.50	49.19	47.70	48.19	2,062,914	-0.67(-1.37%)
Aug 13, 2009	49.18	49.95	48.42	48.86	1,847,421	+0.29(+0.60%)
Aug 12, 2009	47.33	49.09	47.13	48.57	2,053,151	+1.03(+2.17%)
Aug 11, 2009	48.67	48.97	47.53	47.54	2,831,346	-1.64(-3.33%)
Aug 10, 2009	48.85	49.64	48.59	49.18	2,253,634	+0.06(+0.12%)
Aug 07, 2009	49.11	49.83	48.40	49.12	2,675,618	+0.16(+0.33%)
Aug 06, 2009	49.01	49.50	48.37	48.96	2,893,562	+0.31(+0.64%)
Aug 05, 2009	48.58	49.40	47.56	48.65	7,592,662	+1.91(+4.09%)
Aug 04, 2009	48.14	48.58	46.54	46.74	4,377,217	-2.53(-5.13%)

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.