Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	46.87	47.98	43.39	43.58	9,303,674	-2.31(-5.03%)
Oct 29, 2009	44.13	46.63	44.13	45.89	6,148,095	+2.27(+5.20%)
Oct 28, 2009	46.26	46.44	43.62	43.62	4,467,597	-3.16(-6.76%)
Oct 27, 2009	46.41	47.71	46.02	46.78	3,590,429	+0.64(+1.39%)
Oct 26, 2009	47.41	48.68	45.94	46.14	3,646,344	-1.08(-2.29%)
Oct 23, 2009	47.52	47.56	46.83	47.22	3,455,274	-1.40(-2.88%)
Oct 22, 2009	48.61	48.80	47.41	48.62	3,980,332	-0.12(-0.25%)
Oct 21, 2009	48.98	49.98	48.66	48.74	3,698,737	-0.72(-1.46%)
Oct 20, 2009	48.76	49.54	48.72	49.46	3,564,363	-0.71(-1.42%)
Oct 19, 2009	49.20	50.26	49.08	50.17	3,997,275	+1.05(+2.14%)
Oct 16, 2009	49.24	49.59	48.50	49.12	4,189,419	-0.37(-0.75%)
Oct 15, 2009	45.94	49.51	45.82	49.49	8,493,078	+2.82(+6.04%)
Oct 14, 2009	46.20	46.80	45.78	46.67	3,434,495	+1.36(+3.00%)
Oct 13, 2009	45.48	45.88	44.37	45.31	3,126,405	-0.08(-0.18%)
Oct 12, 2009	46.08	46.41	45.17	45.39	2,569,531	+0.05(+0.11%)
Oct 09, 2009	44.61	45.41	44.31	45.34	4,053,146	+0.58(+1.30%)
Oct 08, 2009	43.31	44.83	43.31	44.76	3,615,787	+1.79(+4.17%)
Oct 07, 2009	43.05	43.33	42.15	42.97	2,725,501	-0.18(-0.42%)
Oct 06, 2009	42.60	43.37	42.52	43.15	2,709,406	+1.18(+2.81%)
Oct 05, 2009	40.95	42.22	40.61	41.97	3,573,930	+1.20(+2.94%)
Oct 02, 2009	40.00	41.30	39.31	40.77	5,028,396	+0.49(+1.22%)
Oct 01, 2009	42.54	43.00	40.18	40.28	4,771,165	-2.40(-5.62%)
Sep 30, 2009	42.55	43.20	41.63	42.68	5,024,109	+0.37(+0.87%)
Sep 29, 2009	41.38	42.57	40.99	42.31	4,340,175	+0.72(+1.73%)
Sep 28, 2009	41.09	41.80	40.86	41.59	2,347,991	+0.59(+1.44%)
Sep 25, 2009	41.71	41.93	40.62	41.00	3,757,592	-0.91(-2.17%)
Sep 24, 2009	42.63	42.76	41.38	41.91	3,405,600	-0.90(-2.10%)
Sep 23, 2009	44.52	44.63	42.50	42.81	3,902,699	-1.58(-3.56%)
Sep 22, 2009	44.09	44.51	43.48	44.39	3,212,909	+1.05(+2.42%)
Sep 21, 2009	42.99	43.39	42.11	43.34	3,859,690	-0.69(-1.57%)
Sep 18, 2009	45.68	45.68	43.59	44.03	4,136,802	-1.05(-2.33%)
Sep 17, 2009	44.68	45.80	44.62	45.08	4,545,735	+1.48(+3.39%)
Sep 16, 2009	43.58	45.04	43.17	43.60	4,497,008	+0.39(+0.90%)
Sep 15, 2009	42.53	43.45	42.10	43.21	6,419,046	+1.16(+2.76%)
Sep 14, 2009	41.02	42.15	40.69	42.05	3,951,346	+0.46(+1.11%)
Sep 11, 2009	40.84	42.25	40.84	41.59	6,858,680	+0.95(+2.34%)
Sep 10, 2009	39.50	40.64	39.23	40.64	5,163,253	+0.99(+2.50%)
Sep 09, 2009	39.80	39.85	38.68	39.65	4,172,337	+0.60(+1.54%)
Sep 08, 2009	38.61	39.28	38.40	39.05	6,018,153	+1.84(+4.94%)
Sep 04, 2009	35.79	37.37	35.79	37.21	3,557,293	+1.36(+3.79%)
Sep 03, 2009	36.13	36.48	35.64	35.85	3,441,394	-0.02(-0.06%)
Sep 02, 2009	36.31	36.58	35.67	35.87	5,847,791	-0.41(-1.13%)
Sep 01, 2009	36.76	37.50	36.05	36.28	4,766,039	-0.58(-1.57%)
Aug 31, 2009	37.76	37.98	36.57	36.86	4,965,496	-1.57(-4.09%)
Aug 28, 2009	38.72	39.04	38.08	38.43	4,095,536	+0.03(+0.08%)
Aug 27, 2009	38.50	38.57	37.58	38.40	4,035,513	-0.31(-0.80%)
Aug 26, 2009	39.07	39.33	37.96	38.71	5,185,154	-0.96(-2.42%)
Aug 25, 2009	41.34	41.50	39.39	39.67	4,669,943	-1.58(-3.83%)
Aug 24, 2009	41.49	41.93	40.99	41.25	4,318,499	-0.23(-0.55%)
Aug 21, 2009	40.42	41.65	40.12	41.48	5,955,469	+1.64(+4.12%)
Aug 20, 2009	38.75	40.30	38.58	39.84	7,761,922	+1.10(+2.84%)
Aug 19, 2009	37.27	39.30	36.85	38.74	4,605,058	+1.04(+2.76%)
Aug 18, 2009	37.18	38.00	36.91	37.70	4,911,233	+1.40(+3.86%)
Aug 17, 2009	37.21	37.44	36.13	36.30	5,820,102	-1.81(-4.75%)
Aug 14, 2009	39.57	39.80	37.67	38.11	5,192,559	-1.58(-3.98%)
Aug 13, 2009	39.12	40.11	37.96	39.69	6,091,793	+0.93(+2.40%)
Aug 12, 2009	37.99	39.32	37.99	38.76	4,553,166	+0.73(+1.92%)
Aug 11, 2009	38.74	38.74	38.02	38.03	3,758,958	-0.86(-2.21%)
Aug 10, 2009	39.35	39.67	38.62	38.89	3,881,323	-0.73(-1.84%)
Aug 07, 2009	40.27	40.48	39.53	39.62	4,463,500	-0.01(-0.03%)
Aug 06, 2009	41.26	41.31	39.31	39.63	4,975,287	-1.39(-3.39%)
Aug 05, 2009	42.71	42.74	40.94	41.02	4,978,895	-1.77(-4.14%)
Aug 04, 2009	42.90	43.13	42.45	42.79	4,266,418	-0.54(-1.25%)

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.