Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	39.18	39.89	37.68	37.79	26,639,030	-1.55(-3.93%)
Oct 29, 2009	39.57	40.09	38.91	39.34	25,069,720	-0.34(-0.86%)
Oct 28, 2009	38.37	39.94	38.34	39.68	47,793,780	+1.32(+3.43%)
Oct 27, 2009	35.57	38.82	35.30	38.37	107,478,032	-4.93(-11.39%)
Oct 26, 2009	43.89	43.99	42.45	43.30	35,072,968	-0.23(-0.54%)
Oct 23, 2009	43.25	43.75	41.85	43.53	32,623,830	+1.97(+4.74%)
Oct 22, 2009	40.40	41.62	40.34	41.56	12,688,910	+0.97(+2.38%)
Oct 21, 2009	40.46	41.65	40.46	40.59	13,732,820	-0.28(-0.69%)
Oct 20, 2009	40.57	41.89	40.42	40.87	19,052,110	-0.23(-0.56%)
Oct 19, 2009	39.67	41.30	39.23	41.10	20,993,480	+1.52(+3.85%)
Oct 16, 2009	40.18	40.38	39.55	39.58	16,337,290	-0.41(-1.03%)
Oct 15, 2009	40.90	41.22	39.89	39.99	22,712,810	-1.03(-2.51%)
Oct 14, 2009	41.37	41.70	40.59	41.02	18,230,790	+0.27(+0.66%)
Oct 13, 2009	41.30	41.47	40.44	40.75	27,336,490	-0.60(-1.45%)
Oct 12, 2009	41.99	42.63	41.07	41.35	27,697,610	-1.36(-3.18%)
Oct 09, 2009	41.89	42.87	41.55	42.71	27,000,380	+1.44(+3.49%)
Oct 08, 2009	41.73	41.99	41.03	41.27	22,866,300	-0.11(-0.27%)
Oct 07, 2009	39.90	41.46	39.90	41.38	27,640,960	+1.28(+3.19%)
Oct 06, 2009	38.62	40.12	38.62	40.10	32,222,480	+1.91(+5.00%)
Oct 05, 2009	37.90	38.30	37.70	38.19	10,796,840	+0.67(+1.78%)
Oct 02, 2009	36.95	38.30	36.60	37.52	14,287,810	+0.32(+0.86%)
Oct 01, 2009	39.07	39.29	37.15	37.20	26,247,160	-1.90(-4.87%)
Sep 30, 2009	39.50	39.67	38.38	39.10	18,102,730	-0.34(-0.85%)
Sep 29, 2009	39.45	39.74	39.01	39.44	11,498,770	-0.16(-0.41%)
Sep 28, 2009	39.03	39.80	38.80	39.60	11,318,530	+0.85(+2.19%)
Sep 25, 2009	38.63	39.21	38.22	38.76	15,609,220	-0.27(-0.68%)
Sep 24, 2009	39.68	39.80	37.63	39.02	28,716,680	-0.47(-1.20%)
Sep 23, 2009	39.91	40.36	39.40	39.49	14,183,220	-0.13(-0.34%)
Sep 22, 2009	40.57	40.69	39.50	39.63	16,106,850	-0.40(-0.99%)
Sep 21, 2009	39.60	40.10	38.99	40.02	13,973,810	+0.03(+0.07%)
Sep 18, 2009	40.06	40.16	39.62	40.00	13,855,640	+0.08(+0.20%)
Sep 17, 2009	40.23	40.80	39.62	39.92	22,193,060	-0.37(-0.92%)
Sep 16, 2009	40.14	40.43	39.81	40.29	26,754,200	+0.54(+1.35%)
Sep 15, 2009	38.35	39.80	38.15	39.75	36,436,908	+1.80(+4.75%)
Sep 14, 2009	37.40	37.97	37.08	37.95	17,681,570	+0.96(+2.58%)
Sep 11, 2009	37.80	37.87	36.70	36.99	16,806,150	-0.25(-0.67%)
Sep 10, 2009	36.51	37.25	36.33	37.24	20,721,500	+0.88(+2.43%)
Sep 09, 2009	35.78	36.44	35.60	36.36	20,126,160	+0.65(+1.81%)
Sep 08, 2009	35.05	35.92	35.00	35.72	24,443,040	+1.39(+4.04%)
Sep 04, 2009	32.95	34.49	32.66	34.33	20,806,920	+1.38(+4.19%)
Sep 03, 2009	33.12	33.12	32.50	32.95	9,558,870	+0.46(+1.42%)
Sep 02, 2009	31.70	32.78	31.65	32.49	18,904,520	+0.61(+1.91%)
Sep 01, 2009	32.79	33.87	31.65	31.88	24,308,750	-1.13(-3.42%)
Aug 31, 2009	33.17	33.27	32.63	33.01	13,299,010	-0.95(-2.79%)
Aug 28, 2009	34.48	34.66	33.67	33.95	10,959,460	-0.06(-0.17%)
Aug 27, 2009	34.42	34.49	33.53	34.01	9,872,850	-0.36(-1.05%)
Aug 26, 2009	34.66	34.81	34.00	34.37	10,537,160	-0.41(-1.18%)
Aug 25, 2009	34.85	35.00	34.52	34.78	11,128,200	+0.28(+0.82%)
Aug 24, 2009	34.80	35.30	34.40	34.50	13,328,290	+0.00(+0.00%)
Aug 21, 2009	34.31	34.77	33.95	34.50	15,774,890	+0.58(+1.69%)
Aug 20, 2009	33.54	33.97	33.45	33.92	13,843,850	+0.85(+2.56%)
Aug 19, 2009	32.01	33.20	31.85	33.08	19,467,690	+0.34(+1.03%)
Aug 18, 2009	32.40	32.96	32.12	32.74	15,575,650	+0.58(+1.82%)
Aug 17, 2009	32.51	32.75	31.97	32.16	21,477,190	-1.80(-5.31%)
Aug 14, 2009	34.53	34.61	33.71	33.96	14,319,910	-0.76(-2.20%)
Aug 13, 2009	35.28	35.42	34.41	34.72	11,473,360	-0.14(-0.40%)
Aug 12, 2009	34.59	35.07	34.50	34.86	10,809,070	+0.28(+0.81%)
Aug 11, 2009	34.96	35.19	34.32	34.58	10,618,950	-0.61(-1.72%)
Aug 10, 2009	34.89	35.45	34.65	35.19	12,676,350	+0.48(+1.39%)
Aug 07, 2009	34.70	35.00	34.30	34.70	14,179,920	+0.58(+1.69%)
Aug 06, 2009	35.00	35.06	34.11	34.13	13,371,390	-0.57(-1.65%)
Aug 05, 2009	35.40	35.40	34.24	34.70	11,656,240	-0.44(-1.26%)
Aug 04, 2009	35.30	35.78	34.81	35.14	12,441,230	-0.30(-0.85%)

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.