Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	42.06	42.15	40.92	40.96	162,796,448	-1.13(-2.68%)
Oct 29, 2009	41.68	42.19	41.54	42.09	85,118,840	+0.70(+1.69%)
Oct 28, 2009	42.19	42.32	41.30	41.39	143,481,984	-0.95(-2.24%)
Oct 27, 2009	42.95	43.11	42.18	42.34	121,403,456	-0.65(-1.51%)
Oct 26, 2009	43.17	43.76	42.79	42.99	106,822,720	-0.14(-0.32%)
Oct 23, 2009	43.26	43.73	43.02	43.13	117,029,888	-0.18(-0.42%)
Oct 22, 2009	43.07	43.49	42.79	43.31	85,817,936	+0.17(+0.39%)
Oct 21, 2009	43.20	43.82	43.06	43.14	110,299,272	-0.08(-0.19%)
Oct 20, 2009	42.98	43.46	42.94	43.22	89,789,200	+0.01(+0.02%)
Oct 19, 2009	42.81	43.27	42.59	43.21	83,418,800	+0.43(+1.01%)
Oct 16, 2009	42.92	42.99	42.48	42.78	111,859,600	-0.28(-0.65%)
Oct 15, 2009	42.93	43.12	42.87	43.06	85,711,664	-0.10(-0.23%)
Oct 14, 2009	43.10	43.29	42.85	43.16	90,937,760	+0.58(+1.36%)
Oct 13, 2009	42.54	42.75	42.37	42.58	70,733,720	+0.01(+0.02%)
Oct 12, 2009	42.83	42.87	42.28	42.57	53,205,048	+0.09(+0.21%)
Oct 09, 2009	42.15	42.55	42.06	42.48	62,827,992	+0.24(+0.57%)
Oct 08, 2009	42.31	42.62	42.14	42.24	107,770,752	+0.18(+0.43%)
Oct 07, 2009	41.88	42.08	41.77	42.06	93,741,408	+0.12(+0.29%)
Oct 06, 2009	41.43	42.14	41.22	41.94	124,609,976	+0.73(+1.77%)
Oct 05, 2009	41.09	41.40	40.83	41.21	97,013,376	+0.33(+0.81%)
Oct 02, 2009	40.72	41.25	40.72	40.88	145,291,248	-0.12(-0.29%)
Oct 01, 2009	42.11	42.13	41.00	41.00	140,262,928	-1.25(-2.96%)
Sep 30, 2009	42.39	42.60	41.60	42.25	172,000,672	+0.03(+0.07%)
Sep 29, 2009	42.41	42.62	42.03	42.22	106,639,000	-0.19(-0.45%)
Sep 28, 2009	41.92	42.66	41.89	42.41	84,459,424	+0.71(+1.70%)
Sep 25, 2009	41.78	42.09	41.58	41.70	109,215,944	-0.37(-0.88%)
Sep 24, 2009	42.61	42.69	41.77	42.07	110,895,616	-0.38(-0.90%)
Sep 23, 2009	42.83	43.17	42.38	42.45	143,849,936	-0.20(-0.47%)
Sep 22, 2009	42.82	42.83	42.44	42.65	75,502,568	+0.08(+0.19%)
Sep 21, 2009	42.22	42.70	42.16	42.57	71,311,680	+0.13(+0.31%)
Sep 18, 2009	42.56	42.62	42.21	42.44	87,453,056	+0.03(+0.07%)
Sep 17, 2009	42.32	42.66	42.21	42.41	102,134,968	-0.01(-0.02%)
Sep 16, 2009	41.98	42.48	41.84	42.42	96,755,080	+0.61(+1.46%)
Sep 15, 2009	41.66	41.95	41.57	41.81	91,516,328	+0.13(+0.31%)
Sep 14, 2009	41.23	41.71	41.21	41.68	90,435,600	+0.16(+0.39%)
Sep 11, 2009	41.50	41.62	41.22	41.52	93,869,376	+0.04(+0.10%)
Sep 10, 2009	41.11	41.53	41.00	41.48	99,205,352	+0.39(+0.95%)
Sep 09, 2009	40.76	41.29	40.59	41.09	99,261,200	+0.35(+0.86%)
Sep 08, 2009	40.65	40.78	40.46	40.74	71,008,480	+0.38(+0.94%)
Sep 04, 2009	39.58	40.38	39.52	40.36	74,866,544	+0.85(+2.15%)
Sep 03, 2009	39.44	39.57	39.02	39.51	76,750,736	+0.26(+0.66%)
Sep 02, 2009	39.09	39.47	39.04	39.25	92,687,808	-0.03(-0.08%)
Sep 01, 2009	39.87	40.59	39.16	39.28	162,930,720	-0.75(-1.87%)
Aug 31, 2009	40.16	40.20	39.79	40.03	96,350,688	-0.41(-1.01%)
Aug 28, 2009	40.89	41.08	40.16	40.44	114,310,200	+0.04(+0.10%)
Aug 27, 2009	40.32	40.47	39.67	40.40	121,846,224	+0.10(+0.25%)
Aug 26, 2009	40.29	40.60	40.08	40.30	96,376,480	-0.07(-0.17%)
Aug 25, 2009	40.34	40.76	40.25	40.37	92,863,784	+0.12(+0.30%)
Aug 24, 2009	40.36	40.57	40.10	40.25	109,870,032	-0.04(-0.10%)
Aug 21, 2009	40.01	40.36	39.74	40.29	114,660,176	+0.53(+1.33%)
Aug 20, 2009	39.28	39.84	39.20	39.76	81,440,552	+0.46(+1.17%)
Aug 19, 2009	38.59	39.40	38.54	39.30	87,955,040	+0.27(+0.69%)
Aug 18, 2009	38.72	39.98	38.61	39.03	84,429,120	+0.55(+1.43%)
Aug 17, 2009	38.97	39.01	38.46	38.48	131,575,296	-1.15(-2.90%)
Aug 14, 2009	39.89	39.96	39.28	39.63	124,480,152	-0.46(-1.15%)
Aug 13, 2009	40.10	40.16	39.64	40.09	110,081,776	+0.22(+0.55%)
Aug 12, 2009	39.21	40.22	39.20	39.87	147,205,248	+0.61(+1.55%)
Aug 11, 2009	39.42	39.50	39.05	39.26	91,902,168	-0.34(-0.86%)
Aug 10, 2009	39.73	39.85	39.34	39.60	87,085,408	-0.28(-0.70%)
Aug 07, 2009	39.91	40.07	39.59	39.88	107,512,240	+0.50(+1.27%)
Aug 06, 2009	39.79	39.93	39.24	39.38	116,890,728	-0.35(-0.88%)
Aug 05, 2009	40.13	40.14	39.46	39.73	117,926,952	-0.31(-0.77%)
Aug 04, 2009	39.86	40.19	39.77	40.04	100,601,184	+0.00(+0.00%)

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.