Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	45.84	45.84	43.57	44.21	17,955,504	-1.85(-4.01%)
Oct 29, 2009	44.68	46.26	44.59	46.06	13,099,848	+1.80(+4.06%)
Oct 28, 2009	45.73	45.74	44.14	44.26	12,662,794	-1.89(-4.10%)
Oct 27, 2009	45.88	46.59	45.45	46.15	13,414,281	+0.45(+0.98%)
Oct 26, 2009	46.30	47.83	45.59	45.70	15,931,666	-0.64(-1.38%)
Oct 23, 2009	46.77	46.90	45.49	46.34	26,406,784	-2.42(-4.96%)
Oct 22, 2009	48.15	48.96	47.52	48.76	15,252,443	+0.42(+0.87%)
Oct 21, 2009	48.64	49.77	48.18	48.34	19,179,936	-0.82(-1.66%)
Oct 20, 2009	48.77	49.38	48.69	49.16	13,982,513	-1.14(-2.26%)
Oct 19, 2009	49.06	50.53	48.55	50.29	13,700,139	+1.19(+2.43%)
Oct 16, 2009	48.49	49.48	48.27	49.10	18,755,400	+0.21(+0.42%)
Oct 15, 2009	46.75	49.01	46.70	48.89	19,233,028	+1.95(+4.16%)
Oct 14, 2009	46.18	47.04	46.14	46.94	12,668,860	+1.34(+2.95%)
Oct 13, 2009	45.59	45.73	44.78	45.59	11,134,825	-0.05(-0.11%)
Oct 12, 2009	45.70	45.96	45.07	45.64	11,610,949	+0.95(+2.11%)
Oct 09, 2009	44.49	44.99	44.27	44.70	10,403,616	+0.17(+0.38%)
Oct 08, 2009	43.36	44.75	43.14	44.53	14,112,848	+1.16(+2.67%)
Oct 07, 2009	42.25	43.56	42.16	43.37	14,656,370	+1.27(+3.00%)
Oct 06, 2009	41.73	42.62	41.69	42.11	10,654,499	+0.91(+2.21%)
Oct 05, 2009	40.34	41.29	40.16	41.20	11,344,357	+0.80(+1.99%)
Oct 02, 2009	40.05	40.61	39.80	40.39	9,648,261	-0.21(-0.53%)
Oct 01, 2009	42.36	42.45	40.61	40.61	14,066,357	-1.76(-4.14%)
Sep 30, 2009	43.30	43.39	41.87	42.36	11,912,251	-0.58(-1.36%)
Sep 29, 2009	42.97	43.46	42.66	42.94	8,217,925	-0.16(-0.36%)
Sep 28, 2009	42.15	43.21	41.97	43.10	5,134,689	+0.82(+1.95%)
Sep 25, 2009	41.76	42.92	41.57	42.28	10,136,345	+0.23(+0.54%)
Sep 24, 2009	42.89	42.99	41.67	42.05	9,719,808	-0.78(-1.83%)
Sep 23, 2009	43.92	44.05	42.56	42.83	11,158,503	-0.93(-2.13%)
Sep 22, 2009	43.88	43.96	43.36	43.76	8,934,851	+0.55(+1.28%)
Sep 21, 2009	42.97	43.36	42.50	43.21	7,998,653	-0.75(-1.71%)
Sep 18, 2009	44.31	44.68	43.42	43.96	13,467,537	-0.09(-0.21%)
Sep 17, 2009	44.10	44.78	43.41	44.05	13,405,799	+0.56(+1.28%)
Sep 16, 2009	43.39	44.49	43.19	43.50	18,384,134	+0.97(+2.29%)
Sep 15, 2009	42.84	42.99	41.81	42.52	13,680,628	+0.01(+0.03%)
Sep 14, 2009	41.95	42.84	41.58	42.51	12,876,150	-0.41(-0.96%)
Sep 11, 2009	42.51	43.90	42.40	42.92	20,978,554	+1.39(+3.35%)
Sep 10, 2009	40.75	41.58	40.41	41.53	10,759,094	+0.76(+1.87%)
Sep 09, 2009	41.32	41.44	40.41	40.77	10,837,808	-0.53(-1.27%)
Sep 08, 2009	40.46	41.52	40.25	41.29	14,243,557	+1.59(+3.99%)
Sep 04, 2009	38.65	39.82	38.47	39.71	8,751,976	+1.03(+2.66%)
Sep 03, 2009	38.90	39.08	38.42	38.68	9,319,310	+0.26(+0.67%)
Sep 02, 2009	38.52	39.03	38.32	38.42	12,489,408	-0.59(-1.51%)
Sep 01, 2009	39.53	40.36	38.86	39.01	18,945,228	-0.93(-2.33%)
Aug 31, 2009	40.09	40.20	39.47	39.94	11,975,598	-0.68(-1.66%)
Aug 28, 2009	40.73	41.06	40.22	40.62	15,187,625	+0.33(+0.81%)
Aug 27, 2009	40.02	40.58	39.13	40.29	13,241,955	+0.23(+0.57%)
Aug 26, 2009	39.38	40.19	39.25	40.07	11,252,762	+0.32(+0.80%)
Aug 25, 2009	41.02	41.13	39.51	39.75	13,574,973	-0.86(-2.11%)
Aug 24, 2009	40.78	41.29	40.28	40.61	13,168,953	+0.55(+1.38%)
Aug 21, 2009	38.62	40.14	38.25	40.05	18,877,804	+1.95(+5.13%)
Aug 20, 2009	37.76	38.23	37.50	38.10	12,235,191	+0.66(+1.76%)
Aug 19, 2009	36.26	37.67	36.13	37.44	12,014,476	+0.59(+1.61%)
Aug 18, 2009	36.46	37.04	36.12	36.85	9,535,141	+0.64(+1.76%)
Aug 17, 2009	36.82	36.93	35.78	36.21	12,937,906	-1.59(-4.21%)
Aug 14, 2009	39.01	39.05	37.36	37.80	12,571,742	-1.24(-3.17%)
Aug 13, 2009	38.61	39.13	37.96	39.04	9,504,918	+0.89(+2.32%)
Aug 12, 2009	37.49	38.59	37.36	38.16	11,022,074	+0.71(+1.89%)
Aug 11, 2009	37.65	37.82	37.23	37.45	9,555,693	-0.45(-1.18%)
Aug 10, 2009	37.72	38.12	37.38	37.89	8,851,648	+0.18(+0.49%)
Aug 07, 2009	38.50	38.78	37.12	37.71	10,657,284	-0.32(-0.84%)
Aug 06, 2009	38.45	38.57	37.59	38.03	9,176,753	-0.28(-0.74%)
Aug 05, 2009	38.92	39.10	38.14	38.31	12,353,044	-0.64(-1.65%)
Aug 04, 2009	39.19	39.87	38.76	38.95	13,629,786	-0.66(-1.67%)

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.