Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	52.25	52.81	51.97	52.20	3,073,906	-0.15(-0.29%)
Oct 29, 2009	51.15	52.51	51.15	52.36	3,128,146	+0.37(+0.72%)
Oct 28, 2009	53.79	53.79	49.62	51.98	6,669,228	-1.01(-1.91%)
Oct 27, 2009	53.77	53.94	52.83	53.00	3,995,711	-0.71(-1.32%)
Oct 26, 2009	53.65	54.89	53.53	53.71	2,802,070	+0.10(+0.18%)
Oct 23, 2009	53.80	53.91	53.40	53.61	2,660,240	-0.41(-0.76%)
Oct 22, 2009	54.09	54.41	53.74	54.02	2,447,307	-0.09(-0.16%)
Oct 21, 2009	54.88	55.03	54.01	54.11	3,191,176	-0.92(-1.68%)
Oct 20, 2009	54.96	55.41	54.94	55.03	3,475,331	+0.58(+1.06%)
Oct 19, 2009	54.40	54.65	53.88	54.45	2,101,418	+0.17(+0.31%)
Oct 16, 2009	54.05	54.48	53.67	54.28	2,600,109	-0.20(-0.36%)
Oct 15, 2009	54.60	55.07	54.28	54.48	2,635,530	-0.25(-0.45%)
Oct 14, 2009	54.12	54.91	54.05	54.73	2,137,591	+0.95(+1.77%)
Oct 13, 2009	54.31	54.31	53.54	53.78	1,972,197	-0.55(-1.01%)
Oct 12, 2009	54.45	54.95	53.85	54.33	3,042,652	+0.56(+1.04%)
Oct 09, 2009	52.77	54.10	52.77	53.77	3,236,253	+0.84(+1.60%)
Oct 08, 2009	53.04	53.33	52.89	52.92	2,643,847	+0.21(+0.40%)
Oct 07, 2009	51.65	52.87	51.58	52.71	3,225,762	+1.12(+2.17%)
Oct 06, 2009	51.52	52.19	51.06	51.59	2,250,093	+0.44(+0.85%)
Oct 05, 2009	51.43	51.43	50.97	51.16	1,771,115	-0.13(-0.26%)
Oct 02, 2009	51.57	52.00	51.14	51.29	1,810,531	-0.60(-1.15%)
Oct 01, 2009	52.99	53.21	51.84	51.88	2,318,498	-1.05(-1.98%)
Sep 30, 2009	52.59	53.29	52.22	52.93	3,252,991	+0.68(+1.31%)
Sep 29, 2009	52.72	53.05	52.04	52.25	2,156,811	-0.60(-1.13%)
Sep 28, 2009	51.61	53.09	51.38	52.85	1,810,969	+1.48(+2.87%)
Sep 25, 2009	51.57	52.01	51.18	51.37	2,449,707	-0.25(-0.48%)
Sep 24, 2009	51.72	52.09	51.17	51.62	1,461,945	-0.04(-0.09%)
Sep 23, 2009	51.90	52.40	51.56	51.66	1,498,809	-0.26(-0.50%)
Sep 22, 2009	52.93	52.93	51.65	51.92	2,134,308	-0.82(-1.55%)
Sep 21, 2009	51.73	53.06	51.57	52.74	2,059,876	+0.77(+1.49%)
Sep 18, 2009	51.82	52.08	51.28	51.96	3,087,211	+0.50(+0.97%)
Sep 17, 2009	51.27	51.90	51.12	51.47	2,702,487	+0.18(+0.35%)
Sep 16, 2009	51.69	51.69	50.63	51.29	2,471,208	+0.01(+0.02%)
Sep 15, 2009	52.09	52.29	50.84	51.28	1,717,698	-0.48(-0.93%)
Sep 14, 2009	51.21	51.85	50.93	51.76	2,404,680	+0.60(+1.16%)
Sep 11, 2009	50.87	51.65	50.60	51.16	3,340,166	+0.38(+0.75%)
Sep 10, 2009	50.64	50.89	50.33	50.78	2,607,834	-0.11(-0.21%)
Sep 09, 2009	49.74	51.38	49.60	50.89	2,638,169	+1.10(+2.21%)
Sep 08, 2009	50.18	50.28	49.24	49.79	1,883,103	-0.11(-0.21%)
Sep 04, 2009	49.45	49.95	49.22	49.89	1,840,277	+0.57(+1.15%)
Sep 03, 2009	49.42	49.53	48.53	49.32	3,036,725	-0.20(-0.41%)
Sep 02, 2009	49.33	49.99	49.30	49.53	2,517,313	-0.02(-0.04%)
Sep 01, 2009	50.34	51.05	49.40	49.55	2,434,034	-1.00(-1.97%)
Aug 31, 2009	49.79	50.63	49.63	50.54	2,118,556	+0.57(+1.14%)
Aug 28, 2009	50.77	51.00	49.64	49.97	2,414,940	-0.68(-1.35%)
Aug 27, 2009	50.15	50.85	49.93	50.66	1,677,243	+0.43(+0.85%)
Aug 26, 2009	50.33	50.83	49.81	50.23	2,050,441	-0.08(-0.16%)
Aug 25, 2009	50.31	50.71	50.11	50.31	2,425,475	+0.20(+0.41%)
Aug 24, 2009	50.23	50.37	49.81	50.11	2,132,386	+0.12(+0.23%)
Aug 21, 2009	49.68	50.10	49.40	49.99	2,563,960	+0.70(+1.42%)
Aug 20, 2009	49.00	49.40	48.85	49.29	2,284,847	+0.43(+0.87%)
Aug 19, 2009	48.04	49.19	48.04	48.86	2,257,774	+0.44(+0.92%)
Aug 18, 2009	48.50	48.79	48.00	48.42	2,500,352	-0.04(-0.07%)
Aug 17, 2009	48.15	48.76	47.78	48.45	3,114,277	-0.44(-0.89%)
Aug 14, 2009	49.24	49.55	48.12	48.89	2,680,470	-0.51(-1.03%)
Aug 13, 2009	48.27	49.43	47.85	49.40	3,575,356	+1.13(+2.34%)
Aug 12, 2009	48.11	48.67	47.62	48.27	2,183,837	+0.34(+0.70%)
Aug 11, 2009	48.29	48.42	47.74	47.93	1,932,879	-0.36(-0.75%)
Aug 10, 2009	47.35	48.34	47.07	48.29	2,897,438	+1.08(+2.30%)
Aug 07, 2009	47.05	47.45	46.76	47.21	2,605,516	+0.49(+1.05%)
Aug 06, 2009	47.36	47.74	46.38	46.72	3,249,824	-0.66(-1.39%)
Aug 05, 2009	48.42	48.66	46.80	47.38	3,707,940	-0.93(-1.93%)
Aug 04, 2009	46.92	48.42	46.67	48.31	5,502,029	+1.35(+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.