Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	52.08	52.64	51.81	52.04	3,083,840	-0.15(-0.29%)
Oct 29, 2009	50.98	52.34	50.98	52.19	3,138,256	+0.37(+0.72%)
Oct 28, 2009	53.61	53.61	49.46	51.82	6,690,782	-1.01(-1.91%)
Oct 27, 2009	53.60	53.76	52.66	52.83	4,008,624	-0.71(-1.32%)
Oct 26, 2009	53.48	54.71	53.36	53.53	2,811,126	+0.10(+0.18%)
Oct 23, 2009	53.62	53.74	53.22	53.44	2,668,838	-0.41(-0.76%)
Oct 22, 2009	53.92	54.23	53.57	53.84	2,455,216	-0.09(-0.16%)
Oct 21, 2009	54.70	54.85	53.84	53.93	3,201,489	-0.92(-1.68%)
Oct 20, 2009	54.78	55.24	54.77	54.85	3,486,563	+0.58(+1.06%)
Oct 19, 2009	54.23	54.47	53.71	54.28	2,108,209	+0.17(+0.31%)
Oct 16, 2009	53.87	54.30	53.50	54.11	2,608,512	-0.19(-0.36%)
Oct 15, 2009	54.42	54.89	54.11	54.30	2,644,048	-0.25(-0.45%)
Oct 14, 2009	53.95	54.73	53.88	54.55	2,144,499	+0.95(+1.77%)
Oct 13, 2009	54.14	54.14	53.37	53.60	1,978,571	-0.55(-1.01%)
Oct 12, 2009	54.28	54.77	53.68	54.15	3,052,486	+0.56(+1.04%)
Oct 09, 2009	52.60	53.92	52.60	53.60	3,246,712	+0.84(+1.60%)
Oct 08, 2009	52.87	53.16	52.72	52.75	2,652,392	+0.21(+0.40%)
Oct 07, 2009	51.49	52.70	51.42	52.54	3,236,188	+1.12(+2.17%)
Oct 06, 2009	51.35	52.02	50.89	51.43	2,257,365	+0.43(+0.85%)
Oct 05, 2009	51.27	51.27	50.81	50.99	1,776,839	-0.13(-0.26%)
Oct 02, 2009	51.41	51.83	50.97	51.12	1,816,383	-0.59(-1.15%)
Oct 01, 2009	52.82	53.04	51.67	51.72	2,325,991	-1.05(-1.98%)
Sep 30, 2009	52.42	53.12	52.05	52.76	3,263,504	+0.68(+1.31%)
Sep 29, 2009	52.55	52.88	51.88	52.08	2,163,782	-0.59(-1.13%)
Sep 28, 2009	51.44	52.92	51.21	52.68	1,816,822	+1.47(+2.87%)
Sep 25, 2009	51.41	51.84	51.02	51.20	2,457,624	-0.25(-0.48%)
Sep 24, 2009	51.55	51.92	51.01	51.45	1,466,669	-0.04(-0.09%)
Sep 23, 2009	51.74	52.23	51.40	51.50	1,503,653	-0.26(-0.50%)
Sep 22, 2009	52.76	52.76	51.49	51.75	2,141,206	-0.82(-1.55%)
Sep 21, 2009	51.57	52.89	51.41	52.57	2,066,534	+0.77(+1.49%)
Sep 18, 2009	51.66	51.91	51.12	51.80	3,097,189	+0.50(+0.97%)
Sep 17, 2009	51.11	51.74	50.96	51.30	2,711,221	+0.18(+0.35%)
Sep 16, 2009	51.52	51.52	50.47	51.12	2,479,195	+0.01(+0.02%)
Sep 15, 2009	51.92	52.13	50.67	51.12	1,723,250	-0.48(-0.93%)
Sep 14, 2009	51.04	51.68	50.77	51.59	2,412,452	+0.59(+1.16%)
Sep 11, 2009	50.71	51.49	50.43	51.00	3,350,961	+0.38(+0.75%)
Sep 10, 2009	50.48	50.73	50.17	50.62	2,616,262	-0.11(-0.21%)
Sep 09, 2009	49.58	51.21	49.44	50.73	2,646,696	+1.10(+2.21%)
Sep 08, 2009	50.02	50.12	49.09	49.63	1,889,189	-0.11(-0.21%)
Sep 04, 2009	49.29	49.79	49.06	49.73	1,846,225	+0.57(+1.15%)
Sep 03, 2009	49.26	49.37	48.38	49.17	3,046,539	-0.20(-0.41%)
Sep 02, 2009	49.17	49.83	49.14	49.37	2,525,449	-0.02(-0.04%)
Sep 01, 2009	50.18	50.88	49.24	49.39	2,441,901	-0.99(-1.97%)
Aug 31, 2009	49.63	50.47	49.47	50.38	2,125,403	+0.57(+1.14%)
Aug 28, 2009	50.61	50.84	49.48	49.81	2,422,745	-0.58(-1.14%)
Aug 27, 2009	49.88	50.58	49.66	50.39	1,686,214	+0.42(+0.85%)
Aug 26, 2009	50.06	50.56	49.55	49.96	2,061,409	-0.08(-0.16%)
Aug 25, 2009	50.04	50.44	49.84	50.04	2,438,449	+0.20(+0.41%)
Aug 24, 2009	49.96	50.11	49.55	49.84	2,143,793	+0.11(+0.23%)
Aug 21, 2009	49.42	49.84	49.13	49.73	2,577,675	+0.70(+1.42%)
Aug 20, 2009	48.74	49.13	48.59	49.03	2,297,069	+0.42(+0.87%)
Aug 19, 2009	47.79	48.93	47.79	48.60	2,269,851	+0.44(+0.92%)
Aug 18, 2009	48.24	48.53	47.75	48.16	2,513,727	-0.04(-0.07%)
Aug 17, 2009	47.90	48.50	47.52	48.20	3,130,935	-0.43(-0.89%)
Aug 14, 2009	48.98	49.28	47.87	48.63	2,694,808	-0.50(-1.03%)
Aug 13, 2009	48.01	49.17	47.59	49.13	3,594,481	+1.12(+2.34%)
Aug 12, 2009	47.85	48.41	47.36	48.01	2,195,518	+0.34(+0.70%)
Aug 11, 2009	48.04	48.16	47.49	47.67	1,943,217	-0.36(-0.75%)
Aug 10, 2009	47.10	48.08	46.82	48.04	2,912,936	+1.08(+2.30%)
Aug 07, 2009	46.80	47.20	46.51	46.96	2,619,453	+0.49(+1.05%)
Aug 06, 2009	47.11	47.49	46.14	46.47	3,267,207	-0.65(-1.39%)
Aug 05, 2009	48.16	48.40	46.55	47.13	3,727,773	-0.93(-1.93%)
Aug 04, 2009	46.67	48.16	46.42	48.05	5,531,459	+1.34(+2.88%)

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.