Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	44.30	44.30	42.33	42.53	2,128,009	-2.06(-4.61%)
Oct 29, 2009	43.71	44.62	43.32	44.59	1,560,012	+1.55(+3.59%)
Oct 28, 2009	44.13	44.23	42.91	43.04	1,816,758	-1.24(-2.80%)
Oct 27, 2009	44.42	44.66	43.93	44.28	1,885,352	-0.19(-0.44%)
Oct 26, 2009	45.70	45.73	44.20	44.47	1,635,552	-1.21(-2.66%)
Oct 23, 2009	45.82	45.88	45.36	45.69	1,784,270	-0.49(-1.07%)
Oct 22, 2009	45.20	46.29	45.06	46.18	1,929,433	+1.08(+2.39%)
Oct 21, 2009	45.88	46.59	45.06	45.11	1,111,293	-0.91(-1.99%)
Oct 20, 2009	46.12	46.19	45.90	46.02	730,860	-0.15(-0.33%)
Oct 19, 2009	46.22	46.41	45.76	46.17	771,863	+0.00(+0.00%)
Oct 16, 2009	46.42	46.51	46.09	46.17	1,067,433	-1.08(-2.28%)
Oct 15, 2009	47.06	47.28	46.80	47.25	778,574	-0.44(-0.92%)
Oct 14, 2009	47.02	47.75	46.81	47.69	1,227,924	+1.47(+3.19%)
Oct 13, 2009	46.27	46.39	45.66	46.21	1,012,843	-0.29(-0.63%)
Oct 12, 2009	46.17	46.55	46.08	46.51	509,627	+0.45(+0.97%)
Oct 09, 2009	45.57	46.09	45.47	46.06	884,295	+0.43(+0.94%)
Oct 08, 2009	45.92	46.12	45.48	45.63	821,569	+0.08(+0.18%)
Oct 07, 2009	44.86	45.61	44.73	45.55	1,392,332	+0.58(+1.30%)
Oct 06, 2009	44.94	45.39	44.42	44.97	1,129,877	+0.52(+1.17%)
Oct 05, 2009	43.56	44.52	43.56	44.45	1,015,769	+1.37(+3.18%)
Oct 02, 2009	42.39	43.51	42.26	43.08	1,069,323	-0.06(-0.13%)
Oct 01, 2009	44.73	44.83	43.10	43.14	1,671,097	-1.81(-4.03%)
Sep 30, 2009	45.42	45.54	44.50	44.95	852,495	-0.24(-0.54%)
Sep 29, 2009	45.49	45.86	45.17	45.19	1,053,889	-0.15(-0.32%)
Sep 28, 2009	44.42	45.39	44.29	45.34	735,237	+1.24(+2.81%)
Sep 25, 2009	44.45	44.62	43.78	44.10	1,022,500	-0.65(-1.45%)
Sep 24, 2009	45.83	45.88	44.39	44.75	2,193,004	-0.79(-1.72%)
Sep 23, 2009	46.52	46.68	45.50	45.53	1,308,673	-0.86(-1.85%)
Sep 22, 2009	45.82	46.41	45.60	46.39	1,153,402	+1.04(+2.29%)
Sep 21, 2009	45.21	45.53	45.19	45.36	958,255	-0.37(-0.81%)
Sep 18, 2009	45.87	46.04	45.47	45.73	1,146,177	-0.02(-0.05%)
Sep 17, 2009	45.68	46.42	45.49	45.75	1,287,358	+0.64(+1.42%)
Sep 16, 2009	44.51	45.79	44.47	45.11	1,273,244	+0.74(+1.66%)
Sep 15, 2009	44.47	44.82	43.80	44.38	1,940,612	+0.03(+0.07%)
Sep 14, 2009	43.34	44.43	43.34	44.34	1,376,084	+0.38(+0.87%)
Sep 11, 2009	44.34	44.48	43.94	43.96	1,030,584	-0.35(-0.79%)
Sep 10, 2009	43.96	44.34	43.36	44.31	1,148,821	+0.33(+0.75%)
Sep 09, 2009	43.47	44.10	43.36	43.98	1,643,047	+0.53(+1.21%)
Sep 08, 2009	43.71	43.84	43.15	43.45	1,166,203	+0.33(+0.77%)
Sep 04, 2009	42.99	43.25	42.70	43.12	1,393,889	+0.32(+0.74%)
Sep 03, 2009	42.30	42.88	42.18	42.81	964,953	+0.93(+2.22%)
Sep 02, 2009	41.96	42.65	41.79	41.88	1,425,381	-0.45(-1.05%)
Sep 01, 2009	44.17	44.74	42.26	42.32	2,099,277	-2.19(-4.93%)
Aug 31, 2009	43.88	44.55	43.75	44.51	1,130,315	-0.15(-0.33%)
Aug 28, 2009	44.92	45.12	44.18	44.66	2,246,107	+0.04(+0.09%)
Aug 27, 2009	44.13	44.69	43.81	44.62	1,621,142	+0.45(+1.03%)
Aug 26, 2009	44.15	44.56	43.76	44.17	1,749,509	-0.06(-0.15%)
Aug 25, 2009	44.17	44.70	44.13	44.23	2,318,074	+0.40(+0.92%)
Aug 24, 2009	44.83	45.14	43.75	43.83	1,774,193	-0.49(-1.10%)
Aug 21, 2009	44.03	44.47	43.78	44.31	1,447,551	+0.87(+1.99%)
Aug 20, 2009	42.60	43.51	42.51	43.45	1,543,611	+1.00(+2.37%)
Aug 19, 2009	41.88	42.73	41.85	42.44	1,687,040	-0.02(-0.04%)
Aug 18, 2009	42.14	42.70	42.05	42.46	1,704,251	+0.56(+1.33%)
Aug 17, 2009	42.12	42.27	41.67	41.90	1,884,617	-1.59(-3.65%)
Aug 14, 2009	43.70	43.73	42.77	43.49	1,605,737	-0.17(-0.39%)
Aug 13, 2009	43.38	43.66	42.75	43.66	1,213,430	+0.79(+1.83%)
Aug 12, 2009	42.04	43.15	41.99	42.87	1,781,039	+0.66(+1.57%)
Aug 11, 2009	43.49	43.53	42.14	42.21	1,641,941	-1.56(-3.57%)
Aug 10, 2009	43.62	44.17	43.26	43.77	1,609,713	-0.10(-0.22%)
Aug 07, 2009	43.64	44.67	43.20	43.87	1,892,563	+1.02(+2.38%)
Aug 06, 2009	43.72	43.88	42.45	42.85	2,590,060	-0.18(-0.41%)
Aug 05, 2009	41.98	43.21	41.75	43.02	2,224,935	+1.38(+3.32%)
Aug 04, 2009	41.03	41.89	40.55	41.64	1,802,360	+0.69(+1.68%)

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.