Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	43.58	44.19	40.94	41.11	2,840,790	-2.99(-6.78%)
Oct 29, 2009	42.66	44.10	42.51	44.10	2,106,488	+2.16(+5.15%)
Oct 28, 2009	45.38	45.38	41.91	41.94	2,952,697	-3.61(-7.93%)
Oct 27, 2009	45.39	46.39	44.44	45.55	2,674,740	+0.23(+0.51%)
Oct 26, 2009	44.14	46.02	43.67	45.32	3,772,216	+2.58(+6.04%)
Oct 23, 2009	43.08	43.21	42.34	42.74	1,409,355	-1.72(-3.87%)
Oct 22, 2009	43.37	44.53	42.66	44.46	1,702,444	+1.01(+2.32%)
Oct 21, 2009	43.39	45.14	43.29	43.45	2,125,618	-0.24(-0.55%)
Oct 20, 2009	42.56	43.74	42.50	43.69	1,384,306	+0.05(+0.11%)
Oct 19, 2009	42.81	43.79	42.50	43.64	1,488,035	+0.92(+2.15%)
Oct 16, 2009	42.32	42.93	41.82	42.72	1,882,462	+0.24(+0.56%)
Oct 15, 2009	41.66	42.48	40.95	42.48	2,116,820	+0.64(+1.53%)
Oct 14, 2009	41.61	41.85	40.85	41.84	2,160,103	+1.18(+2.90%)
Oct 13, 2009	40.31	40.90	39.43	40.66	1,962,501	+0.46(+1.14%)
Oct 12, 2009	40.42	40.55	39.81	40.20	1,944,034	+0.67(+1.69%)
Oct 09, 2009	38.70	39.60	38.34	39.53	1,820,687	+0.47(+1.20%)
Oct 08, 2009	37.83	39.18	37.83	39.06	1,657,638	+1.31(+3.47%)
Oct 07, 2009	37.33	37.76	36.73	37.75	2,130,567	+0.26(+0.69%)
Oct 06, 2009	36.56	38.13	36.56	37.49	2,219,189	+1.38(+3.82%)
Oct 05, 2009	34.49	36.25	34.49	36.11	2,060,539	+1.72(+5.00%)
Oct 02, 2009	34.21	34.74	33.49	34.39	2,008,212	-0.46(-1.32%)
Oct 01, 2009	36.04	36.18	34.74	34.85	2,117,270	-1.44(-3.97%)
Sep 30, 2009	36.69	36.74	35.08	36.29	1,976,954	-0.07(-0.19%)
Sep 29, 2009	35.86	36.47	35.39	36.36	1,348,124	+0.68(+1.91%)
Sep 28, 2009	34.61	35.98	34.20	35.68	1,288,274	+1.06(+3.06%)
Sep 25, 2009	35.35	35.59	34.40	34.62	1,815,818	-0.82(-2.31%)
Sep 24, 2009	36.67	36.67	34.65	35.44	2,535,425	-0.25(-0.70%)
Sep 23, 2009	36.33	36.53	35.03	35.69	1,959,417	-0.46(-1.27%)
Sep 22, 2009	35.30	36.38	35.26	36.15	1,716,285	+1.02(+2.90%)
Sep 21, 2009	34.42	35.43	33.84	35.13	2,120,909	-0.17(-0.48%)
Sep 18, 2009	35.95	35.99	34.66	35.30	2,216,445	-0.37(-1.04%)
Sep 17, 2009	35.96	36.74	34.91	35.67	2,446,987	+0.29(+0.83%)
Sep 16, 2009	35.65	36.40	35.34	35.38	2,254,586	-0.06(-0.18%)
Sep 15, 2009	34.46	35.75	33.99	35.44	2,826,809	+1.29(+3.78%)
Sep 14, 2009	32.83	34.16	32.66	34.15	2,075,649	+1.02(+3.08%)
Sep 11, 2009	33.12	33.96	32.70	33.13	3,372,709	+0.25(+0.76%)
Sep 10, 2009	30.40	32.88	30.21	32.88	3,637,067	+2.48(+8.16%)
Sep 09, 2009	30.19	31.05	29.87	30.40	2,655,985	+0.34(+1.13%)
Sep 08, 2009	29.60	30.36	29.46	30.06	1,368,581	+1.16(+4.01%)
Sep 04, 2009	28.33	28.96	28.27	28.90	1,164,234	+0.42(+1.47%)
Sep 03, 2009	28.70	28.78	28.12	28.48	1,631,277	+0.19(+0.67%)
Sep 02, 2009	28.50	28.86	28.22	28.29	1,417,283	-0.25(-0.88%)
Sep 01, 2009	29.01	29.71	28.38	28.54	2,679,327	-0.42(-1.45%)
Aug 31, 2009	29.00	29.03	28.38	28.96	1,728,808	-0.69(-2.33%)
Aug 28, 2009	30.02	30.48	29.53	29.65	1,703,871	-0.15(-0.50%)
Aug 27, 2009	29.79	30.04	28.97	29.80	1,236,624	-0.21(-0.70%)
Aug 26, 2009	30.06	30.33	29.56	30.01	1,358,409	-0.39(-1.28%)
Aug 25, 2009	31.53	31.69	30.05	30.40	1,951,076	-1.09(-3.46%)
Aug 24, 2009	31.41	32.11	31.15	31.49	2,281,883	+0.62(+2.01%)
Aug 21, 2009	29.97	30.99	29.96	30.87	1,720,785	+1.14(+3.83%)
Aug 20, 2009	29.34	29.81	29.23	29.73	1,475,627	+0.52(+1.78%)
Aug 19, 2009	28.54	29.48	28.08	29.21	1,827,033	+0.43(+1.49%)
Aug 18, 2009	28.64	29.00	27.92	28.78	2,597,556	+1.01(+3.64%)
Aug 17, 2009	27.77	28.07	27.51	27.77	1,703,298	-0.90(-3.14%)
Aug 14, 2009	29.42	29.48	28.32	28.67	1,737,590	-0.93(-3.14%)
Aug 13, 2009	29.70	29.92	29.10	29.60	2,050,914	+0.25(+0.85%)
Aug 12, 2009	29.42	29.99	29.15	29.35	1,680,744	-0.15(-0.51%)
Aug 11, 2009	30.54	30.54	29.42	29.50	1,499,240	-1.12(-3.66%)
Aug 10, 2009	29.71	30.99	29.63	30.62	1,404,792	+0.71(+2.37%)
Aug 07, 2009	30.18	30.43	29.41	29.91	2,036,848	+0.49(+1.67%)
Aug 06, 2009	30.05	30.30	29.12	29.42	1,770,602	-0.46(-1.54%)
Aug 05, 2009	30.87	31.31	29.69	29.88	2,166,212	-0.65(-2.13%)
Aug 04, 2009	29.89	30.91	29.33	30.53	2,506,199	+0.36(+1.19%)

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.