Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	45.19	45.35	43.46	43.98	408,890	-1.36(-3.00%)
Oct 29, 2009	44.65	45.75	44.65	45.34	279,698	+0.95(+2.14%)
Oct 28, 2009	45.26	45.47	44.18	44.39	356,593	-1.17(-2.57%)
Oct 27, 2009	46.01	46.29	45.20	45.56	265,419	-0.51(-1.11%)
Oct 26, 2009	47.07	47.11	45.77	46.07	208,750	-0.43(-0.92%)
Oct 23, 2009	46.68	46.77	46.38	46.50	169,101	-0.34(-0.73%)
Oct 22, 2009	46.71	47.02	46.18	46.84	204,956	-1.08(-2.25%)
Oct 21, 2009	48.16	48.82	47.82	47.92	240,573	-0.87(-1.78%)
Oct 20, 2009	48.84	49.01	48.76	48.79	171,245	-0.61(-1.23%)
Oct 19, 2009	49.05	49.42	48.70	49.40	178,361	+1.10(+2.28%)
Oct 16, 2009	48.77	48.84	48.00	48.30	280,670	-1.53(-3.07%)
Oct 15, 2009	49.65	49.95	48.94	49.83	185,784	-0.25(-0.50%)
Oct 14, 2009	49.59	50.18	49.35	50.08	184,841	+1.43(+2.94%)
Oct 13, 2009	48.61	48.84	48.19	48.65	166,379	+0.25(+0.52%)
Oct 12, 2009	48.67	49.05	48.24	48.40	319,113	-0.39(-0.80%)
Oct 09, 2009	48.60	49.10	48.23	48.79	291,638	+0.03(+0.06%)
Oct 08, 2009	48.99	49.13	48.54	48.76	201,788	+1.02(+2.14%)
Oct 07, 2009	47.98	47.98	47.51	47.74	206,187	+0.59(+1.25%)
Oct 06, 2009	47.03	47.50	46.63	47.15	216,153	+1.07(+2.32%)
Oct 05, 2009	45.68	46.56	45.37	46.08	136,502	+0.64(+1.41%)
Oct 02, 2009	45.27	45.69	44.63	45.44	216,790	-0.49(-1.07%)
Oct 01, 2009	47.03	47.18	45.73	45.93	257,530	-1.37(-2.90%)
Sep 30, 2009	47.55	47.61	46.57	47.30	161,401	-0.91(-1.89%)
Sep 29, 2009	48.07	48.29	47.64	48.21	199,804	+0.36(+0.75%)
Sep 28, 2009	47.21	48.32	47.21	47.85	201,539	-0.02(-0.04%)
Sep 25, 2009	47.99	48.28	47.40	47.87	241,371	+0.52(+1.10%)
Sep 24, 2009	48.26	48.44	46.94	47.35	245,770	-1.19(-2.45%)
Sep 23, 2009	49.00	49.37	48.39	48.54	245,279	-1.14(-2.29%)
Sep 22, 2009	49.58	49.90	49.39	49.68	147,806	+0.21(+0.42%)
Sep 21, 2009	49.51	49.64	49.08	49.47	187,301	-1.23(-2.43%)
Sep 18, 2009	51.11	52.10	50.68	50.70	168,126	-0.16(-0.31%)
Sep 17, 2009	51.32	51.70	50.61	50.86	174,045	-0.67(-1.30%)
Sep 16, 2009	51.91	52.40	51.30	51.53	168,127	+0.58(+1.14%)
Sep 15, 2009	51.20	51.39	50.79	50.95	138,938	-0.62(-1.20%)
Sep 14, 2009	50.65	51.90	50.65	51.57	276,786	-0.44(-0.85%)
Sep 11, 2009	52.76	52.80	51.79	52.01	195,882	-0.87(-1.65%)
Sep 10, 2009	52.38	52.93	52.11	52.88	141,853	+0.10(+0.19%)
Sep 09, 2009	52.79	53.23	52.48	52.78	173,607	-0.36(-0.68%)
Sep 08, 2009	53.46	53.60	52.77	53.14	153,192	+0.13(+0.25%)
Sep 04, 2009	52.33	53.65	51.98	53.01	272,206	+1.71(+3.33%)
Sep 03, 2009	50.92	51.42	50.59	51.30	135,410	+1.16(+2.31%)
Sep 02, 2009	49.92	50.74	49.90	50.14	157,008	-0.49(-0.97%)
Sep 01, 2009	51.56	52.21	50.47	50.63	384,932	-1.00(-1.94%)
Aug 31, 2009	50.92	51.76	50.81	51.63	326,385	-0.08(-0.15%)
Aug 28, 2009	51.62	52.25	51.36	51.71	317,152	+1.51(+3.01%)
Aug 27, 2009	50.34	50.34	49.23	50.20	349,669	+1.24(+2.53%)
Aug 26, 2009	49.07	49.62	48.84	48.96	390,757	-0.94(-1.88%)
Aug 25, 2009	50.30	50.58	49.68	49.90	257,071	+0.13(+0.26%)
Aug 24, 2009	50.64	50.64	49.53	49.77	253,371	-0.82(-1.62%)
Aug 21, 2009	50.16	50.67	49.72	50.59	307,117	+0.70(+1.40%)
Aug 20, 2009	49.88	50.01	49.16	49.89	233,856	+0.64(+1.30%)
Aug 19, 2009	48.44	49.42	48.20	49.25	96,012	-0.08(-0.16%)
Aug 18, 2009	49.22	49.57	48.81	49.33	217,645	+0.03(+0.06%)
Aug 17, 2009	49.91	49.91	48.96	49.30	425,174	-2.29(-4.44%)
Aug 14, 2009	52.75	52.76	51.18	51.59	322,167	-0.80(-1.53%)
Aug 13, 2009	52.81	53.41	52.02	52.39	335,783	-0.21(-0.40%)
Aug 12, 2009	52.27	53.10	52.01	52.60	114,516	-0.49(-0.92%)
Aug 11, 2009	53.95	54.23	52.81	53.09	235,459	-1.42(-2.61%)
Aug 10, 2009	54.67	55.40	53.97	54.51	157,515	+0.08(+0.15%)
Aug 07, 2009	55.14	55.15	53.80	54.43	240,591	-1.10(-1.98%)
Aug 06, 2009	55.61	56.41	54.85	55.53	344,443	+2.56(+4.83%)
Aug 05, 2009	54.16	54.16	52.20	52.97	160,742	-0.61(-1.14%)
Aug 04, 2009	53.05	53.67	52.87	53.58	158,624	-0.56(-1.03%)

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.