Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	35.50	35.75	31.88	33.21	24,428,698	-2.26(-6.38%)
Oct 29, 2009	35.97	36.47	34.75	35.48	15,553,109	-2.75(-7.21%)
Oct 28, 2009	40.22	40.88	37.99	38.23	7,597,852	-2.10(-5.20%)
Oct 27, 2009	40.70	41.23	39.87	40.33	4,712,976	-0.45(-1.11%)
Oct 26, 2009	42.52	43.28	40.34	40.78	6,281,263	-1.72(-4.04%)
Oct 23, 2009	42.77	42.95	42.27	42.50	4,677,079	-0.43(-1.00%)
Oct 22, 2009	43.03	43.53	42.44	42.93	4,350,226	-0.16(-0.37%)
Oct 21, 2009	42.98	44.62	42.81	43.09	5,756,147	-0.14(-0.33%)
Oct 20, 2009	42.58	43.38	42.54	43.23	4,548,523	-1.05(-2.38%)
Oct 19, 2009	44.18	44.59	43.12	44.29	4,562,430	+0.30(+0.68%)
Oct 16, 2009	43.36	44.79	43.33	43.99	4,527,374	+0.34(+0.77%)
Oct 15, 2009	44.07	44.48	43.46	43.66	4,978,696	-1.13(-2.52%)
Oct 14, 2009	45.23	45.46	44.46	44.79	4,941,666	-0.45(-0.99%)
Oct 13, 2009	44.49	45.92	44.13	45.23	5,556,567	+0.98(+2.22%)
Oct 12, 2009	45.23	45.57	43.87	44.25	3,417,891	-0.21(-0.47%)
Oct 09, 2009	44.10	44.97	43.68	44.46	4,750,939	-0.07(-0.15%)
Oct 08, 2009	44.88	45.15	43.77	44.53	7,071,161	+0.03(+0.07%)
Oct 07, 2009	43.86	44.65	43.32	44.50	7,000,388	+0.70(+1.59%)
Oct 06, 2009	43.22	44.51	42.86	43.81	8,066,639	+2.51(+6.09%)
Oct 05, 2009	39.89	41.76	39.89	41.29	6,029,983	+1.66(+4.20%)
Oct 02, 2009	39.43	41.22	39.21	39.63	7,476,239	-0.20(-0.50%)
Oct 01, 2009	42.19	42.21	39.69	39.83	7,303,020	-2.27(-5.39%)
Sep 30, 2009	41.80	42.63	40.57	42.10	9,967,574	+1.26(+3.08%)
Sep 29, 2009	39.96	41.57	39.84	40.84	7,344,172	+0.31(+0.77%)
Sep 28, 2009	39.74	41.12	39.59	40.53	5,800,118	+0.67(+1.67%)
Sep 25, 2009	39.26	40.09	38.92	39.86	12,570,195	+0.20(+0.52%)
Sep 24, 2009	42.35	42.51	39.24	39.65	13,986,568	-2.18(-5.22%)
Sep 23, 2009	43.23	43.43	41.70	41.84	6,580,389	-1.52(-3.51%)
Sep 22, 2009	43.90	44.12	42.98	43.36	6,506,507	+0.65(+1.53%)
Sep 21, 2009	41.45	42.94	40.70	42.71	7,080,330	+0.05(+0.12%)
Sep 18, 2009	43.88	43.89	42.39	42.66	7,653,204	-0.92(-2.12%)
Sep 17, 2009	43.86	44.67	42.86	43.58	5,814,563	-0.98(-2.20%)
Sep 16, 2009	44.68	44.87	44.00	44.56	6,621,245	+0.84(+1.93%)
Sep 15, 2009	42.96	43.99	42.53	43.72	6,317,489	+0.65(+1.51%)
Sep 14, 2009	42.74	43.43	42.32	43.07	6,027,578	-0.42(-0.97%)
Sep 11, 2009	43.41	44.17	42.43	43.49	10,182,893	+1.30(+3.09%)
Sep 10, 2009	39.84	42.45	39.84	42.19	8,422,389	+2.09(+5.22%)
Sep 09, 2009	40.80	41.53	39.51	40.09	10,115,295	-3.15(-7.29%)
Sep 08, 2009	43.06	43.66	40.55	43.25	11,923,560	+1.53(+3.67%)
Sep 04, 2009	40.68	41.90	40.24	41.71	7,993,440	+0.53(+1.30%)
Sep 03, 2009	39.07	41.48	38.74	41.18	14,249,433	+2.45(+6.33%)
Sep 02, 2009	35.55	39.05	35.49	38.73	11,057,185	+3.78(+10.83%)
Sep 01, 2009	35.34	36.12	34.63	34.95	5,325,893	-0.67(-1.88%)
Aug 31, 2009	35.41	35.70	35.06	35.62	4,184,680	-0.79(-2.18%)
Aug 28, 2009	36.83	37.21	35.96	36.41	4,210,450	+0.28(+0.77%)
Aug 27, 2009	35.22	36.21	34.44	36.13	3,695,444	+0.82(+2.32%)
Aug 26, 2009	35.42	35.63	34.91	35.31	3,173,944	-0.33(-0.92%)
Aug 25, 2009	36.01	36.29	35.44	35.64	3,320,459	+0.35(+1.00%)
Aug 24, 2009	35.84	36.62	35.17	35.29	4,313,119	-0.22(-0.61%)
Aug 21, 2009	35.71	35.92	35.17	35.50	4,868,741	+1.02(+2.95%)
Aug 20, 2009	33.64	34.65	33.64	34.49	3,546,688	+0.69(+2.06%)
Aug 19, 2009	32.77	34.09	32.77	33.79	4,157,816	+0.30(+0.89%)
Aug 18, 2009	32.93	33.73	32.86	33.49	3,460,525	+0.86(+2.62%)
Aug 17, 2009	33.30	33.38	32.50	32.64	4,021,711	-1.63(-4.76%)
Aug 14, 2009	35.40	35.47	33.98	34.27	3,410,743	-0.91(-2.59%)
Aug 13, 2009	35.49	35.80	35.01	35.18	4,442,441	+0.47(+1.36%)
Aug 12, 2009	34.62	35.52	34.33	34.71	6,018,556	-0.04(-0.11%)
Aug 11, 2009	35.03	35.19	34.53	34.75	3,393,702	-0.40(-1.13%)
Aug 10, 2009	35.68	35.72	35.03	35.14	3,833,680	-1.16(-3.20%)
Aug 07, 2009	37.28	37.69	36.25	36.30	4,999,699	-1.24(-3.31%)
Aug 06, 2009	37.81	37.91	36.98	37.54	5,312,813	+0.25(+0.67%)
Aug 05, 2009	37.38	37.85	36.15	37.30	4,218,705	+0.18(+0.48%)
Aug 04, 2009	36.74	38.03	36.61	37.12	4,714,356	+0.23(+0.62%)

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.