Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	56.30	57.47	53.04	53.54	1,517,089	-3.22(-5.67%)
Oct 29, 2009	57.64	59.63	56.48	56.76	1,640,804	-0.71(-1.24%)
Oct 28, 2009	57.89	58.84	56.26	57.47	1,466,477	-1.11(-1.89%)
Oct 27, 2009	59.66	59.84	57.54	58.58	1,218,527	-1.67(-2.77%)
Oct 26, 2009	60.42	61.50	59.69	60.25	524,540	-0.74(-1.21%)
Oct 23, 2009	61.49	61.72	60.84	60.99	1,336,840	+0.29(+0.48%)
Oct 22, 2009	58.29	61.07	58.29	60.70	1,221,644	+2.51(+4.31%)
Oct 21, 2009	57.70	58.81	57.11	58.19	759,450	+0.44(+0.76%)
Oct 20, 2009	58.19	59.96	57.50	57.75	950,697	-1.25(-2.12%)
Oct 19, 2009	60.63	60.87	58.80	59.00	1,102,760	-1.64(-2.70%)
Oct 16, 2009	61.25	61.82	60.26	60.64	541,088	-1.34(-2.16%)
Oct 15, 2009	62.40	62.40	60.84	61.98	471,886	-0.08(-0.13%)
Oct 14, 2009	62.29	62.88	60.82	62.06	593,176	+1.05(+1.72%)
Oct 13, 2009	60.38	61.37	59.64	61.01	524,325	+0.55(+0.91%)
Oct 12, 2009	63.36	63.79	60.20	60.46	856,454	-1.83(-2.94%)
Oct 09, 2009	62.16	62.40	61.43	62.29	376,941	+0.24(+0.39%)
Oct 08, 2009	60.13	62.42	59.44	62.05	1,327,517	+2.52(+4.23%)
Oct 07, 2009	60.64	60.64	59.30	59.53	441,342	+0.04(+0.07%)
Oct 06, 2009	58.73	60.38	58.48	59.49	615,804	+1.49(+2.57%)
Oct 05, 2009	56.56	58.34	55.87	58.00	470,670	+2.15(+3.85%)
Oct 02, 2009	55.02	57.00	54.35	55.85	485,548	-0.42(-0.75%)
Oct 01, 2009	59.07	59.49	56.20	56.27	819,091	-2.52(-4.29%)
Sep 30, 2009	59.48	60.61	56.25	58.79	1,255,656	-0.90(-1.51%)
Sep 29, 2009	59.23	61.34	59.02	59.69	1,227,438	+0.78(+1.32%)
Sep 28, 2009	57.20	59.20	56.50	58.91	1,097,929	+1.74(+3.04%)
Sep 25, 2009	56.51	57.45	56.23	57.17	548,076	+0.05(+0.09%)
Sep 24, 2009	57.99	58.48	56.69	57.12	909,418	-0.88(-1.52%)
Sep 23, 2009	56.35	58.98	56.20	58.00	1,264,858	+1.67(+2.96%)
Sep 22, 2009	55.22	56.86	55.12	56.33	423,078	+1.23(+2.23%)
Sep 21, 2009	55.35	55.68	54.30	55.10	675,650	-0.95(-1.69%)
Sep 18, 2009	56.37	56.37	55.00	56.05	906,857	-0.25(-0.44%)
Sep 17, 2009	56.66	58.00	56.04	56.30	1,417,683	-0.03(-0.05%)
Sep 16, 2009	55.49	56.50	55.31	56.33	1,149,941	+1.12(+2.03%)
Sep 15, 2009	54.20	55.49	53.87	55.21	886,076	+1.46(+2.72%)
Sep 14, 2009	53.68	54.50	53.30	53.75	774,533	-0.43(-0.79%)
Sep 11, 2009	56.92	56.98	53.94	54.18	1,838,572	-2.26(-4.00%)
Sep 10, 2009	56.27	56.80	56.01	56.44	705,560	+0.13(+0.23%)
Sep 09, 2009	54.55	57.00	54.06	56.31	1,760,806	+2.25(+4.16%)
Sep 08, 2009	54.89	55.70	53.37	54.06	1,542,110	+0.23(+0.43%)
Sep 04, 2009	50.65	53.99	50.50	53.83	1,335,393	+3.58(+7.12%)
Sep 03, 2009	49.80	51.00	49.75	50.25	1,663,846	+1.39(+2.84%)
Sep 02, 2009	48.00	49.46	48.00	48.86	1,558,024	+0.51(+1.05%)
Sep 01, 2009	48.00	50.14	47.99	48.35	1,976,814	-0.59(-1.21%)
Aug 31, 2009	47.87	49.32	46.73	48.94	1,357,217	+0.09(+0.18%)
Aug 28, 2009	49.46	50.00	48.37	48.85	1,018,636	-0.23(-0.47%)
Aug 27, 2009	50.75	50.75	48.70	49.08	1,618,284	-1.43(-2.83%)
Aug 26, 2009	50.46	51.49	50.12	50.51	752,995	+0.39(+0.78%)
Aug 25, 2009	52.49	52.53	49.80	50.12	743,772	-2.04(-3.91%)
Aug 24, 2009	52.03	53.84	51.74	52.16	694,673	+0.73(+1.42%)
Aug 21, 2009	51.13	52.00	50.43	51.43	609,947	+1.14(+2.27%)
Aug 20, 2009	50.35	50.52	49.89	50.29	350,448	+0.53(+1.07%)
Aug 19, 2009	50.00	50.13	49.25	49.76	605,307	-1.54(-3.00%)
Aug 18, 2009	50.73	51.75	48.57	51.30	1,332,698	+3.40(+7.10%)
Aug 17, 2009	49.00	49.19	47.67	47.90	1,326,524	-2.90(-5.71%)
Aug 14, 2009	51.83	52.10	50.38	50.80	737,022	-1.30(-2.50%)
Aug 13, 2009	52.07	52.10	51.48	52.10	661,398	+0.45(+0.87%)
Aug 12, 2009	50.74	52.00	50.61	51.65	426,785	+0.33(+0.64%)
Aug 11, 2009	51.00	51.84	50.25	51.32	640,357	+0.43(+0.84%)
Aug 10, 2009	51.17	51.48	50.03	50.89	667,680	-0.60(-1.17%)
Aug 07, 2009	51.53	52.90	51.01	51.49	990,861	+0.13(+0.25%)
Aug 06, 2009	50.26	51.75	50.06	51.36	1,674,756	+1.27(+2.54%)
Aug 05, 2009	52.41	53.23	48.76	50.09	3,509,681	-4.58(-8.38%)
Aug 04, 2009	55.00	55.31	53.31	54.67	1,517,555	-0.16(-0.29%)

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.