Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	47.50	47.52	45.55	45.89	507,171	-1.78(-3.74%)
Oct 29, 2009	46.80	47.88	46.80	47.67	208,372	+1.45(+3.14%)
Oct 28, 2009	47.64	47.90	46.16	46.23	337,983	-1.63(-3.41%)
Oct 27, 2009	48.38	48.64	47.84	47.86	285,686	-0.49(-1.01%)
Oct 26, 2009	49.60	50.30	48.21	48.35	234,059	-1.12(-2.27%)
Oct 23, 2009	49.74	49.84	49.27	49.47	217,201	-1.02(-2.02%)
Oct 22, 2009	49.81	50.70	49.11	50.49	185,335	+0.68(+1.37%)
Oct 21, 2009	50.37	51.02	49.79	49.80	190,481	-0.70(-1.39%)
Oct 20, 2009	49.96	50.50	49.96	50.50	167,150	-0.53(-1.05%)
Oct 19, 2009	50.51	51.23	50.36	51.04	169,304	+0.65(+1.29%)
Oct 16, 2009	50.63	50.76	50.22	50.39	164,595	-0.66(-1.29%)
Oct 15, 2009	50.57	51.11	50.36	51.05	158,910	+0.21(+0.41%)
Oct 14, 2009	50.50	50.99	50.28	50.84	167,337	+0.99(+1.99%)
Oct 13, 2009	49.52	49.96	49.03	49.85	165,636	+0.26(+0.52%)
Oct 12, 2009	50.05	50.25	49.36	49.59	135,671	+0.11(+0.22%)
Oct 09, 2009	49.42	49.62	49.01	49.48	163,389	+0.03(+0.06%)
Oct 08, 2009	49.16	49.67	48.75	49.45	187,597	+1.02(+2.11%)
Oct 07, 2009	48.17	48.66	47.97	48.43	102,150	+0.18(+0.36%)
Oct 06, 2009	48.09	48.74	47.67	48.25	130,921	+0.92(+1.95%)
Oct 05, 2009	46.61	47.53	46.39	47.33	124,505	+1.01(+2.19%)
Oct 02, 2009	45.95	46.84	45.74	46.32	253,808	-0.31(-0.67%)
Oct 01, 2009	48.44	48.44	46.63	46.63	288,283	-1.91(-3.94%)
Sep 30, 2009	49.28	49.28	48.00	48.54	204,974	-0.37(-0.76%)
Sep 29, 2009	48.93	49.54	48.72	48.92	166,597	+0.10(+0.20%)
Sep 28, 2009	47.93	49.12	47.93	48.82	109,323	+0.99(+2.07%)
Sep 25, 2009	48.16	48.28	47.59	47.83	183,943	-0.56(-1.15%)
Sep 24, 2009	49.50	49.64	48.06	48.38	195,343	-0.92(-1.87%)
Sep 23, 2009	50.43	50.47	49.31	49.31	167,260	-1.01(-2.02%)
Sep 22, 2009	50.28	50.58	50.09	50.32	194,460	+0.56(+1.12%)
Sep 21, 2009	49.55	49.96	49.00	49.77	128,602	-0.42(-0.84%)
Sep 18, 2009	50.48	50.51	49.86	50.18	115,510	-0.01(-0.02%)
Sep 17, 2009	50.53	51.13	49.96	50.19	158,530	-0.04(-0.08%)
Sep 16, 2009	50.13	50.67	49.81	50.23	228,832	+0.52(+1.04%)
Sep 15, 2009	48.56	49.84	48.48	49.71	173,158	+1.12(+2.31%)
Sep 14, 2009	47.39	48.59	47.18	48.59	168,748	+0.71(+1.49%)
Sep 11, 2009	48.09	48.42	47.53	47.88	192,365	-0.03(-0.07%)
Sep 10, 2009	47.06	47.91	46.55	47.91	210,252	+0.46(+0.96%)
Sep 09, 2009	47.27	47.61	46.85	47.45	200,591	+0.33(+0.70%)
Sep 08, 2009	47.10	47.39	46.80	47.13	191,724	+0.73(+1.56%)
Sep 04, 2009	45.86	46.41	45.30	46.40	168,778	+0.59(+1.30%)
Sep 03, 2009	45.39	45.81	44.89	45.81	130,254	+0.81(+1.80%)
Sep 02, 2009	44.61	45.20	44.27	45.00	141,317	+0.33(+0.73%)
Sep 01, 2009	45.65	46.55	44.61	44.67	228,808	-1.29(-2.80%)
Aug 31, 2009	46.06	46.06	45.53	45.96	119,673	-0.64(-1.38%)
Aug 28, 2009	46.91	46.98	46.15	46.60	164,056	+0.21(+0.44%)
Aug 27, 2009	46.16	46.66	45.31	46.39	127,510	+0.21(+0.46%)
Aug 26, 2009	46.23	46.71	45.86	46.18	131,640	-0.22(-0.46%)
Aug 25, 2009	46.86	47.26	46.26	46.39	215,356	-0.09(-0.19%)
Aug 24, 2009	47.17	47.48	46.39	46.48	312,280	-0.40(-0.86%)
Aug 21, 2009	46.30	46.91	46.19	46.89	149,137	+1.18(+2.58%)
Aug 20, 2009	45.54	45.87	45.39	45.71	142,710	+0.23(+0.50%)
Aug 19, 2009	44.33	45.78	44.17	45.48	179,485	+0.47(+1.05%)
Aug 18, 2009	44.46	45.13	44.40	45.01	144,731	+0.87(+1.97%)
Aug 17, 2009	44.79	44.90	44.07	44.14	267,593	-1.92(-4.17%)
Aug 14, 2009	47.20	47.29	45.58	46.06	195,265	-1.14(-2.41%)
Aug 13, 2009	46.62	47.29	46.52	47.19	158,815	+0.89(+1.93%)
Aug 12, 2009	45.56	46.68	45.47	46.30	113,722	+0.58(+1.27%)
Aug 11, 2009	45.75	45.95	45.26	45.72	137,518	-0.18(-0.40%)
Aug 10, 2009	46.54	46.61	45.62	45.91	160,898	-0.77(-1.65%)
Aug 07, 2009	46.85	47.04	45.90	46.68	178,410	+0.43(+0.94%)
Aug 06, 2009	46.90	47.10	45.81	46.24	166,781	-0.38(-0.82%)
Aug 05, 2009	46.56	46.78	45.77	46.62	179,165	+0.43(+0.94%)
Aug 04, 2009	46.36	46.68	45.77	46.19	266,675	-0.19(-0.42%)

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.