Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	47.01	47.07	45.63	45.92	142,564,496	-1.29(-2.73%)
Oct 29, 2009	46.74	47.48	46.56	47.21	90,303,752	+0.88(+1.90%)
Oct 28, 2009	47.93	47.93	46.13	46.33	104,195,376	-1.60(-3.33%)
Oct 27, 2009	48.56	48.82	47.84	47.93	88,272,344	-0.60(-1.23%)
Oct 26, 2009	49.11	49.87	48.28	48.52	85,741,632	-0.44(-0.90%)
Oct 23, 2009	49.25	49.34	48.89	48.96	84,432,456	-1.05(-2.09%)
Oct 22, 2009	49.30	50.22	48.72	50.00	71,665,536	+0.68(+1.39%)
Oct 21, 2009	49.92	50.87	49.25	49.32	79,234,168	-0.68(-1.35%)
Oct 20, 2009	49.75	50.13	49.72	50.00	53,916,580	-0.70(-1.38%)
Oct 19, 2009	50.44	50.97	50.04	50.70	46,896,580	+0.42(+0.83%)
Oct 16, 2009	50.45	50.56	49.84	50.28	60,147,640	-0.51(-1.00%)
Oct 15, 2009	50.53	50.91	50.40	50.79	35,123,536	-0.03(-0.06%)
Oct 14, 2009	50.60	50.92	50.18	50.82	47,392,744	+0.95(+1.91%)
Oct 13, 2009	49.99	50.13	49.40	49.87	43,486,176	-0.21(-0.42%)
Oct 12, 2009	50.47	50.57	49.84	50.08	32,992,496	+0.01(+0.02%)
Oct 09, 2009	49.60	50.14	49.46	50.07	42,445,764	+0.58(+1.17%)
Oct 08, 2009	49.51	49.98	49.21	49.49	60,074,128	+0.45(+0.91%)
Oct 07, 2009	48.90	49.25	48.79	49.04	43,566,500	+0.02(+0.03%)
Oct 06, 2009	48.52	49.27	48.39	49.03	64,047,052	+0.90(+1.86%)
Oct 05, 2009	47.53	48.33	47.35	48.13	60,009,284	+0.85(+1.79%)
Oct 02, 2009	47.10	47.71	46.90	47.28	81,513,008	-0.36(-0.75%)
Oct 01, 2009	49.02	49.06	47.56	47.64	77,086,232	-1.62(-3.29%)
Sep 30, 2009	49.72	49.92	48.55	49.26	97,331,768	-0.46(-0.92%)
Sep 29, 2009	49.97	50.36	49.66	49.72	45,943,968	-0.30(-0.60%)
Sep 28, 2009	49.09	50.20	48.94	50.02	58,789,456	+1.25(+2.56%)
Sep 25, 2009	48.84	49.19	48.51	48.77	63,548,088	-0.30(-0.61%)
Sep 24, 2009	50.16	50.35	48.72	49.08	74,369,288	-1.00(-2.00%)
Sep 23, 2009	50.65	51.04	49.98	50.08	67,515,288	-0.48(-0.95%)
Sep 22, 2009	50.57	50.74	50.21	50.56	44,487,736	+0.35(+0.69%)
Sep 21, 2009	49.87	50.39	49.68	50.21	46,123,500	-0.14(-0.27%)
Sep 18, 2009	50.50	50.50	49.82	50.35	45,277,560	+0.20(+0.41%)
Sep 17, 2009	50.21	50.70	49.90	50.15	62,212,080	+0.67(+1.35%)
Sep 16, 2009	49.46	50.26	49.30	49.48	48,407,936	+0.24(+0.50%)
Sep 15, 2009	48.81	49.38	48.61	49.24	60,021,040	+0.40(+0.82%)
Sep 14, 2009	47.97	48.89	47.87	48.84	46,596,192	+0.51(+1.06%)
Sep 11, 2009	48.46	48.79	48.07	48.33	39,001,604	+0.02(+0.03%)
Sep 10, 2009	47.72	48.44	47.33	48.31	48,164,128	+0.59(+1.24%)
Sep 09, 2009	46.91	48.01	46.78	47.72	45,762,920	+0.81(+1.72%)
Sep 08, 2009	46.89	46.95	46.36	46.91	50,489,616	+0.51(+1.10%)
Sep 04, 2009	45.76	46.45	45.44	46.40	45,779,336	+0.64(+1.40%)
Sep 03, 2009	45.48	45.80	44.90	45.76	52,981,168	+0.50(+1.11%)
Sep 02, 2009	45.26	45.59	45.11	45.25	53,408,088	-0.29(-0.64%)
Sep 01, 2009	46.24	47.28	45.30	45.54	94,773,296	-0.98(-2.10%)
Aug 31, 2009	46.73	46.86	46.30	46.52	43,460,744	-0.69(-1.46%)
Aug 28, 2009	48.00	48.13	46.89	47.21	48,359,188	-0.30(-0.63%)
Aug 27, 2009	47.53	47.66	46.54	47.51	55,610,604	-0.07(-0.15%)
Aug 26, 2009	47.41	47.80	47.19	47.59	42,007,552	+0.11(+0.22%)
Aug 25, 2009	47.50	48.04	47.33	47.48	37,129,956	+0.20(+0.43%)
Aug 24, 2009	47.50	47.80	47.04	47.28	41,789,136	-0.02(-0.03%)
Aug 21, 2009	46.72	47.49	46.66	47.29	47,119,604	+1.07(+2.30%)
Aug 20, 2009	45.63	46.33	45.43	46.23	49,200,716	+0.50(+1.08%)
Aug 19, 2009	44.67	45.76	44.58	45.73	46,391,768	+0.55(+1.22%)
Aug 18, 2009	44.58	45.45	44.66	45.18	48,394,016	+0.64(+1.44%)
Aug 17, 2009	44.94	45.03	44.47	44.54	59,992,256	-1.34(-2.93%)
Aug 14, 2009	46.84	46.80	45.40	45.88	74,061,624	-0.96(-2.05%)
Aug 13, 2009	46.84	46.99	46.14	46.84	53,535,560	+0.38(+0.82%)
Aug 12, 2009	45.79	47.04	45.76	46.45	65,928,304	+0.69(+1.51%)
Aug 11, 2009	46.33	46.39	45.53	45.76	44,361,856	-0.75(-1.61%)
Aug 10, 2009	46.30	46.80	46.12	46.51	55,047,416	+0.08(+0.18%)
Aug 07, 2009	46.05	47.04	45.78	46.43	60,698,164	+1.09(+2.40%)
Aug 06, 2009	46.18	46.32	45.23	45.34	64,433,652	-0.64(-1.40%)
Aug 05, 2009	46.50	46.50	45.54	45.98	66,527,508	-0.46(-1.00%)
Aug 04, 2009	45.71	46.62	45.67	46.45	50,685,680	+0.49(+1.06%)

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.