Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	37.02	37.51	34.07	35.21	10,464,645	-1.34(-3.68%)
Oct 29, 2009	35.54	37.14	35.41	36.56	8,222,711	+1.57(+4.49%)
Oct 28, 2009	37.01	37.18	34.52	34.99	11,425,029	-1.47(-4.03%)
Oct 27, 2009	39.82	39.83	35.85	36.45	22,031,070	-4.51(-11.00%)
Oct 26, 2009	40.58	41.91	40.38	40.96	6,982,378	+0.40(+0.98%)
Oct 23, 2009	41.35	42.77	40.36	40.56	5,935,998	-0.60(-1.45%)
Oct 22, 2009	40.36	41.49	39.10	41.16	6,568,475	+0.71(+1.77%)
Oct 21, 2009	41.23	42.14	40.33	40.45	4,944,454	-0.95(-2.29%)
Oct 20, 2009	41.14	42.36	41.12	41.40	5,062,509	-0.60(-1.42%)
Oct 19, 2009	42.20	42.28	40.97	41.99	5,358,181	+0.19(+0.45%)
Oct 16, 2009	41.70	42.71	41.09	41.80	6,883,453	-0.40(-0.94%)
Oct 15, 2009	42.53	42.64	40.83	42.20	12,286,778	-1.40(-3.20%)
Oct 14, 2009	44.00	44.27	43.19	43.60	5,953,379	+0.73(+1.71%)
Oct 13, 2009	42.36	43.86	42.25	42.86	7,012,540	+0.08(+0.18%)
Oct 12, 2009	44.57	44.91	41.58	42.79	14,836,446	-1.26(-2.86%)
Oct 09, 2009	46.09	46.44	43.35	44.05	10,949,130	-1.36(-2.99%)
Oct 08, 2009	44.49	45.99	43.86	45.40	8,607,466	+1.66(+3.80%)
Oct 07, 2009	44.10	45.10	43.16	43.74	5,703,374	-0.84(-1.88%)
Oct 06, 2009	44.74	45.35	43.88	44.58	8,118,155	+0.27(+0.60%)
Oct 05, 2009	44.05	44.91	43.26	44.31	7,814,113	+0.37(+0.84%)
Oct 02, 2009	42.44	44.94	41.08	43.94	12,684,476	+1.34(+3.14%)
Oct 01, 2009	45.53	45.76	42.38	42.60	9,363,904	-3.44(-7.46%)
Sep 30, 2009	48.38	48.38	45.20	46.04	10,083,249	-1.53(-3.22%)
Sep 29, 2009	46.10	48.16	46.06	47.57	6,292,724	+1.30(+2.81%)
Sep 28, 2009	45.89	46.99	45.03	46.27	5,448,559	+0.65(+1.42%)
Sep 25, 2009	44.74	46.62	44.68	45.62	5,808,089	+0.45(+0.99%)
Sep 24, 2009	46.83	47.05	44.07	45.18	7,738,605	-1.36(-2.93%)
Sep 23, 2009	48.22	48.64	46.31	46.54	8,305,848	-0.83(-1.75%)
Sep 22, 2009	45.56	47.97	45.33	47.37	12,324,470	+2.77(+6.20%)
Sep 21, 2009	44.42	46.89	44.10	44.60	8,885,574	-0.31(-0.69%)
Sep 18, 2009	45.69	45.86	44.26	44.92	5,165,442	-0.02(-0.04%)
Sep 17, 2009	45.20	46.56	44.20	44.93	8,803,341	+0.18(+0.39%)
Sep 16, 2009	47.75	47.81	44.34	44.76	13,901,138	-2.31(-4.90%)
Sep 15, 2009	45.83	47.55	44.91	47.07	12,453,730	+2.18(+4.86%)
Sep 14, 2009	41.53	45.08	41.53	44.88	8,371,235	+2.99(+7.15%)
Sep 11, 2009	41.56	42.79	41.30	41.89	7,178,849	+1.53(+3.78%)
Sep 10, 2009	39.45	40.48	38.40	40.36	5,842,590	+0.69(+1.74%)
Sep 09, 2009	37.94	40.33	37.69	39.67	8,176,436	+2.38(+6.39%)
Sep 08, 2009	37.84	38.11	36.98	37.29	5,070,690	+0.56(+1.54%)
Sep 04, 2009	34.69	36.86	34.31	36.73	5,171,675	+2.03(+5.86%)
Sep 03, 2009	34.75	34.83	33.87	34.69	3,162,080	+0.48(+1.40%)
Sep 02, 2009	34.19	34.69	33.36	34.21	5,693,269	+0.15(+0.44%)
Sep 01, 2009	35.00	36.04	33.78	34.06	7,892,287	-1.09(-3.10%)
Aug 31, 2009	36.03	36.25	34.75	35.15	5,027,299	-1.39(-3.80%)
Aug 28, 2009	37.51	37.56	36.12	36.54	3,659,722	-0.06(-0.16%)
Aug 27, 2009	36.92	37.08	35.56	36.60	4,485,003	-0.55(-1.47%)
Aug 26, 2009	37.36	37.92	36.76	37.15	5,333,954	-0.53(-1.41%)
Aug 25, 2009	36.67	37.89	36.28	37.68	5,851,749	+1.64(+4.54%)
Aug 24, 2009	37.56	38.01	35.86	36.04	5,651,833	-0.94(-2.55%)
Aug 21, 2009	37.02	37.25	35.89	36.99	6,861,839	+0.99(+2.76%)
Aug 20, 2009	35.78	36.78	35.49	35.99	4,307,842	+0.37(+1.04%)
Aug 19, 2009	34.75	36.04	34.51	35.62	5,214,436	-0.30(-0.83%)
Aug 18, 2009	35.03	36.20	34.75	35.92	6,360,315	+1.57(+4.58%)
Aug 17, 2009	35.55	35.56	34.26	34.35	7,620,539	-2.77(-7.45%)
Aug 14, 2009	39.19	39.38	36.93	37.12	12,711,363	-2.42(-6.13%)
Aug 13, 2009	39.08	39.75	37.62	39.54	8,377,042	+0.88(+2.29%)
Aug 12, 2009	36.21	39.25	36.21	38.65	9,257,100	+2.65(+7.36%)
Aug 11, 2009	36.43	36.76	35.13	36.01	6,597,364	-0.62(-1.70%)
Aug 10, 2009	37.83	38.77	36.51	36.63	5,696,160	-1.34(-3.54%)
Aug 07, 2009	37.25	38.54	36.46	37.97	6,697,107	+1.87(+5.18%)
Aug 06, 2009	37.14	38.12	36.06	36.10	7,343,129	-0.64(-1.73%)
Aug 05, 2009	38.44	38.88	36.43	36.74	8,039,828	-0.93(-2.47%)
Aug 04, 2009	35.28	38.09	35.28	37.67	10,992,090	+2.97(+8.55%)

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.