Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	41.78	42.03	40.45	40.81	56,509,612	-1.30(-3.10%)
Oct 29, 2009	41.32	42.13	41.05	42.11	52,812,612	+0.07(+0.16%)
Oct 28, 2009	42.43	42.68	42.04	42.04	46,270,148	-0.61(-1.43%)
Oct 27, 2009	41.74	42.70	41.74	42.65	53,290,272	+0.96(+2.29%)
Oct 26, 2009	42.03	42.66	41.64	41.70	47,643,672	-0.19(-0.46%)
Oct 23, 2009	41.94	42.00	41.62	41.89	36,306,096	-0.50(-1.17%)
Oct 22, 2009	41.58	42.50	41.57	42.39	45,703,664	+0.64(+1.54%)
Oct 21, 2009	41.37	42.31	41.29	41.74	40,568,912	+0.17(+0.40%)
Oct 20, 2009	41.25	41.63	41.22	41.58	35,212,564	-0.34(-0.82%)
Oct 19, 2009	41.65	42.12	41.57	41.92	35,836,196	+0.28(+0.68%)
Oct 16, 2009	41.41	41.76	41.17	41.63	41,372,612	+0.10(+0.25%)
Oct 15, 2009	40.72	41.57	40.72	41.53	42,316,320	+0.63(+1.53%)
Oct 14, 2009	40.34	40.93	40.28	40.90	44,408,508	+0.90(+2.25%)
Oct 13, 2009	40.00	40.08	39.58	40.01	33,957,836	+0.07(+0.19%)
Oct 12, 2009	39.86	40.14	39.54	39.93	28,510,890	+0.49(+1.24%)
Oct 09, 2009	39.26	39.44	39.08	39.44	23,785,658	+0.13(+0.32%)
Oct 08, 2009	39.27	39.46	39.12	39.32	33,773,632	+0.22(+0.55%)
Oct 07, 2009	38.99	39.25	38.70	39.10	26,875,286	+0.01(+0.01%)
Oct 06, 2009	38.72	39.34	38.59	39.09	37,175,688	+0.61(+1.60%)
Oct 05, 2009	38.03	38.59	37.64	38.48	38,380,248	+0.57(+1.50%)
Oct 02, 2009	38.13	38.22	37.86	37.91	35,966,596	-0.39(-1.03%)
Oct 01, 2009	38.94	39.00	38.20	38.30	43,779,508	-0.76(-1.95%)
Sep 30, 2009	39.28	39.42	38.74	39.07	47,627,304	-0.26(-0.67%)
Sep 29, 2009	39.49	39.69	39.26	39.33	25,809,340	-0.40(-1.02%)
Sep 28, 2009	39.18	39.77	39.08	39.73	23,361,164	+0.61(+1.57%)
Sep 25, 2009	39.21	39.60	38.95	39.12	28,900,398	-0.13(-0.33%)
Sep 24, 2009	39.29	39.49	38.92	39.25	37,859,968	-0.04(-0.10%)
Sep 23, 2009	39.78	40.05	39.20	39.29	36,703,648	-0.47(-1.19%)
Sep 22, 2009	39.87	39.94	39.69	39.76	25,574,456	+0.15(+0.37%)
Sep 21, 2009	39.37	39.67	39.29	39.61	31,584,732	-0.24(-0.60%)
Sep 18, 2009	40.01	40.13	39.67	39.85	75,963,816	+0.09(+0.21%)
Sep 17, 2009	39.83	40.11	39.74	39.77	36,857,140	+0.32(+0.82%)
Sep 16, 2009	39.78	40.07	39.39	39.44	38,902,080	-0.13(-0.32%)
Sep 15, 2009	39.96	39.96	39.54	39.57	34,204,944	-0.29(-0.73%)
Sep 14, 2009	39.35	40.02	39.31	39.86	30,704,986	+0.01(+0.03%)
Sep 11, 2009	40.36	40.47	39.71	39.85	30,683,632	-0.38(-0.95%)
Sep 10, 2009	40.33	40.45	40.08	40.23	33,681,128	+0.09(+0.21%)
Sep 09, 2009	40.31	40.45	39.91	40.14	34,515,104	-0.09(-0.21%)
Sep 08, 2009	39.77	40.41	39.69	40.23	38,578,272	+0.84(+2.12%)
Sep 04, 2009	38.84	39.46	38.79	39.39	26,621,246	+0.52(+1.35%)
Sep 03, 2009	38.99	39.09	38.62	38.87	26,609,366	+0.05(+0.12%)
Sep 02, 2009	38.92	39.23	38.79	38.82	28,654,900	-0.13(-0.34%)
Sep 01, 2009	39.25	39.57	38.78	38.95	42,807,104	-0.42(-1.07%)
Aug 31, 2009	39.54	39.77	39.26	39.37	42,743,744	-0.55(-1.38%)
Aug 28, 2009	40.54	40.54	39.83	39.93	31,114,948	-0.42(-1.04%)
Aug 27, 2009	40.47	40.52	39.85	40.35	37,576,236	-0.29(-0.71%)
Aug 26, 2009	39.89	40.69	39.80	40.64	32,970,558	+0.39(+0.98%)
Aug 25, 2009	40.83	40.93	40.17	40.24	37,203,968	-0.35(-0.87%)
Aug 24, 2009	39.88	40.80	39.82	40.60	44,964,804	+0.79(+1.97%)
Aug 21, 2009	39.54	39.86	39.41	39.81	45,955,820	+0.76(+1.94%)
Aug 20, 2009	38.77	39.16	38.64	39.05	30,290,690	+0.34(+0.87%)
Aug 19, 2009	37.63	38.83	37.63	38.72	49,935,944	+0.86(+2.27%)
Aug 18, 2009	37.98	38.04	37.73	37.86	37,794,396	-0.26(-0.69%)
Aug 17, 2009	38.36	38.36	37.87	38.12	42,743,116	-0.72(-1.84%)
Aug 14, 2009	39.01	39.09	38.52	38.84	33,772,332	-0.31(-0.79%)
Aug 13, 2009	39.41	39.41	38.82	39.15	35,538,968	-0.20(-0.52%)
Aug 12, 2009	38.85	39.60	38.80	39.35	33,691,300	+0.56(+1.44%)
Aug 11, 2009	39.12	39.17	38.69	38.79	29,763,510	-0.36(-0.92%)
Aug 10, 2009	39.12	39.45	39.07	39.15	28,684,392	-0.16(-0.42%)
Aug 07, 2009	39.62	39.84	39.25	39.32	31,881,816	-0.15(-0.37%)
Aug 06, 2009	39.62	39.63	39.28	39.46	30,692,586	-0.17(-0.43%)
Aug 05, 2009	39.89	39.89	39.39	39.63	35,956,272	-0.32(-0.81%)
Aug 04, 2009	39.76	39.98	39.62	39.95	32,887,388	+0.07(+0.18%)

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.