Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	32.81	33.86	30.27	30.74	20,909,652	-2.01(-6.12%)
Oct 29, 2009	32.76	34.09	32.54	32.74	20,898,872	+1.08(+3.41%)
Oct 28, 2009	33.15	33.31	31.39	31.66	20,004,692	-1.68(-5.03%)
Oct 27, 2009	35.88	35.91	32.82	33.34	26,905,876	-2.82(-7.81%)
Oct 26, 2009	36.81	37.68	35.97	36.16	13,428,494	-0.26(-0.71%)
Oct 23, 2009	36.65	36.80	36.17	36.42	10,244,106	-0.68(-1.83%)
Oct 22, 2009	37.19	37.43	35.90	37.10	11,845,188	-0.43(-1.14%)
Oct 21, 2009	37.34	38.41	37.03	37.53	13,865,837	-0.15(-0.40%)
Oct 20, 2009	37.05	37.96	36.99	37.68	14,347,957	-0.26(-0.68%)
Oct 19, 2009	38.93	39.03	37.87	37.94	13,135,666	-0.78(-2.00%)
Oct 16, 2009	39.78	39.84	38.60	38.71	12,266,376	-1.95(-4.80%)
Oct 15, 2009	39.66	40.88	39.48	40.66	10,474,798	+0.53(+1.31%)
Oct 14, 2009	39.99	40.36	39.41	40.14	13,186,783	+1.10(+2.81%)
Oct 13, 2009	37.81	39.18	37.30	39.04	13,248,265	+1.25(+3.30%)
Oct 12, 2009	38.21	39.37	37.66	37.79	12,871,148	-1.28(-3.28%)
Oct 09, 2009	39.04	39.35	38.60	39.08	8,458,901	-0.24(-0.61%)
Oct 08, 2009	39.17	39.72	38.46	39.32	12,842,353	+1.39(+3.67%)
Oct 07, 2009	38.18	38.58	37.36	37.93	10,860,864	-0.08(-0.21%)
Oct 06, 2009	38.87	39.03	37.61	38.01	14,684,877	+0.02(+0.05%)
Oct 05, 2009	36.87	38.20	36.54	37.99	14,416,233	+1.68(+4.61%)
Oct 02, 2009	36.87	37.37	36.00	36.31	19,496,498	-1.35(-3.57%)
Oct 01, 2009	39.25	39.50	37.56	37.66	16,144,464	-1.88(-4.76%)
Sep 30, 2009	41.14	41.27	39.15	39.54	16,590,323	-1.06(-2.61%)
Sep 29, 2009	41.17	41.86	40.48	40.60	11,541,788	-0.67(-1.62%)
Sep 28, 2009	41.22	42.11	40.28	41.27	12,275,646	-0.29(-0.69%)
Sep 25, 2009	42.08	43.12	41.30	41.55	10,686,779	-1.19(-2.77%)
Sep 24, 2009	44.64	44.74	42.35	42.74	13,388,621	-1.67(-3.75%)
Sep 23, 2009	44.78	46.03	44.20	44.41	14,963,949	-0.37(-0.82%)
Sep 22, 2009	44.17	44.85	43.86	44.77	11,142,848	+1.98(+4.62%)
Sep 21, 2009	42.57	43.11	42.12	42.79	9,408,918	-0.90(-2.06%)
Sep 18, 2009	44.04	44.25	43.13	43.69	12,667,222	-0.11(-0.24%)
Sep 17, 2009	44.11	44.96	43.30	43.80	15,262,302	-0.36(-0.81%)
Sep 16, 2009	44.70	45.11	43.96	44.16	18,562,064	+0.51(+1.16%)
Sep 15, 2009	41.52	44.44	41.44	43.65	20,185,982	+2.01(+4.84%)
Sep 14, 2009	39.93	41.71	39.75	41.63	11,505,582	+0.77(+1.88%)
Sep 11, 2009	41.55	42.12	40.13	40.87	15,745,216	+0.10(+0.24%)
Sep 10, 2009	39.42	40.97	38.99	40.77	13,203,739	+1.29(+3.27%)
Sep 09, 2009	38.93	39.80	38.13	39.48	12,390,880	+0.91(+2.36%)
Sep 08, 2009	38.75	39.09	38.10	38.57	10,181,607	+0.82(+2.17%)
Sep 04, 2009	37.55	37.97	36.88	37.75	7,797,998	+0.18(+0.47%)
Sep 03, 2009	38.04	38.19	36.99	37.57	8,385,281	+0.40(+1.08%)
Sep 02, 2009	37.13	37.70	36.63	37.17	8,918,057	-0.17(-0.45%)
Sep 01, 2009	38.67	39.91	37.23	37.34	15,874,408	-1.68(-4.29%)
Aug 31, 2009	38.86	39.15	38.47	39.01	10,071,542	-0.73(-1.84%)
Aug 28, 2009	39.51	39.91	38.90	39.75	13,512,360	+1.03(+2.67%)
Aug 27, 2009	38.61	39.04	37.29	38.71	14,876,806	+0.18(+0.46%)
Aug 26, 2009	39.21	39.45	38.34	38.53	14,995,981	-0.96(-2.44%)
Aug 25, 2009	40.46	40.77	39.38	39.50	11,168,862	-0.61(-1.51%)
Aug 24, 2009	40.55	41.12	39.94	40.10	11,705,146	+0.12(+0.31%)
Aug 21, 2009	39.66	40.32	39.59	39.98	10,848,769	+1.02(+2.63%)
Aug 20, 2009	38.60	39.16	38.51	38.95	10,817,104	+0.45(+1.16%)
Aug 19, 2009	37.84	39.03	37.05	38.51	16,600,010	-0.43(-1.10%)
Aug 18, 2009	38.13	39.22	37.65	38.93	14,776,982	+0.70(+1.84%)
Aug 17, 2009	38.89	38.95	37.60	38.23	18,155,562	-2.89(-7.02%)
Aug 14, 2009	42.42	42.42	40.81	41.12	14,103,365	-1.05(-2.49%)
Aug 13, 2009	40.81	42.25	40.06	42.17	16,524,261	+2.02(+5.04%)
Aug 12, 2009	38.52	40.63	38.32	40.15	16,103,411	+1.65(+4.28%)
Aug 11, 2009	38.54	38.69	37.62	38.50	12,526,075	-0.58(-1.48%)
Aug 10, 2009	39.43	39.61	38.52	39.08	13,130,125	-0.93(-2.32%)
Aug 07, 2009	39.42	40.32	38.15	40.00	18,547,198	+1.37(+3.55%)
Aug 06, 2009	40.40	40.78	38.29	38.63	21,851,324	-1.42(-3.53%)
Aug 05, 2009	39.17	40.26	38.24	40.05	19,794,338	+1.32(+3.40%)
Aug 04, 2009	37.83	38.93	37.76	38.73	16,400,196	+0.42(+1.09%)

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.