Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	32.94	34.00	30.39	30.86	20,828,232	-2.01(-6.12%)
Oct 29, 2009	32.89	34.22	32.66	32.87	20,817,492	+1.08(+3.41%)
Oct 28, 2009	33.28	33.44	31.51	31.79	19,926,794	-1.68(-5.03%)
Oct 27, 2009	36.02	36.05	32.95	33.47	26,801,106	-2.84(-7.81%)
Oct 26, 2009	36.96	37.83	36.11	36.30	13,376,204	-0.26(-0.71%)
Oct 23, 2009	36.80	36.94	36.31	36.56	10,204,216	-0.68(-1.83%)
Oct 22, 2009	37.33	37.57	36.04	37.24	11,799,063	-0.43(-1.14%)
Oct 21, 2009	37.49	38.56	37.17	37.67	13,811,844	-0.15(-0.40%)
Oct 20, 2009	37.20	38.11	37.14	37.83	14,292,087	-0.26(-0.68%)
Oct 19, 2009	39.09	39.18	38.02	38.08	13,084,516	-0.78(-2.00%)
Oct 16, 2009	39.94	40.00	38.75	38.86	12,218,612	-1.96(-4.80%)
Oct 15, 2009	39.81	41.04	39.63	40.82	10,434,010	+0.53(+1.31%)
Oct 14, 2009	40.15	40.52	39.56	40.29	13,135,435	+1.10(+2.81%)
Oct 13, 2009	37.96	39.34	37.45	39.19	13,196,677	+1.25(+3.30%)
Oct 12, 2009	38.36	39.52	37.81	37.94	12,821,028	-1.29(-3.28%)
Oct 09, 2009	39.19	39.51	38.76	39.23	8,425,962	-0.24(-0.61%)
Oct 08, 2009	39.33	39.87	38.61	39.47	12,792,346	+1.40(+3.67%)
Oct 07, 2009	38.33	38.73	37.50	38.08	10,818,573	-0.08(-0.21%)
Oct 06, 2009	39.02	39.18	37.75	38.16	14,627,695	+0.02(+0.05%)
Oct 05, 2009	37.01	38.35	36.68	38.14	14,360,097	+1.68(+4.61%)
Oct 02, 2009	37.01	37.51	36.14	36.46	19,420,580	-1.35(-3.57%)
Oct 01, 2009	39.40	39.66	37.71	37.81	16,081,598	-1.89(-4.76%)
Sep 30, 2009	41.31	41.43	39.30	39.69	16,525,721	-1.06(-2.61%)
Sep 29, 2009	41.33	42.02	40.64	40.76	11,496,845	-0.67(-1.62%)
Sep 28, 2009	41.39	42.27	40.44	41.43	12,227,845	-0.29(-0.69%)
Sep 25, 2009	42.24	43.29	41.46	41.72	10,645,165	-1.19(-2.77%)
Sep 24, 2009	44.81	44.91	42.51	42.91	13,336,486	-1.67(-3.75%)
Sep 23, 2009	44.96	46.21	44.37	44.58	14,905,680	-0.37(-0.82%)
Sep 22, 2009	44.34	45.03	44.03	44.95	11,099,458	+1.99(+4.62%)
Sep 21, 2009	42.74	43.28	42.28	42.96	9,372,280	-0.90(-2.06%)
Sep 18, 2009	44.21	44.42	43.30	43.86	12,617,897	-0.11(-0.24%)
Sep 17, 2009	44.28	45.13	43.47	43.97	15,202,871	-0.36(-0.81%)
Sep 16, 2009	44.87	45.29	44.13	44.33	18,489,784	+0.51(+1.16%)
Sep 15, 2009	41.68	44.62	41.60	43.82	20,107,378	+2.02(+4.84%)
Sep 14, 2009	40.09	41.87	39.91	41.80	11,460,780	+0.77(+1.88%)
Sep 11, 2009	41.71	42.29	40.29	41.03	15,683,905	+0.10(+0.24%)
Sep 10, 2009	39.57	41.13	39.14	40.93	13,152,324	+1.30(+3.27%)
Sep 09, 2009	39.08	39.95	38.28	39.63	12,342,630	+0.91(+2.36%)
Sep 08, 2009	38.90	39.24	38.25	38.72	10,141,960	+0.82(+2.17%)
Sep 04, 2009	37.70	38.12	37.02	37.90	7,767,633	+0.18(+0.47%)
Sep 03, 2009	38.19	38.34	37.14	37.72	8,352,629	+0.40(+1.08%)
Sep 02, 2009	37.28	37.84	36.77	37.32	8,883,331	-0.17(-0.45%)
Sep 01, 2009	38.82	40.07	37.38	37.49	15,812,593	-1.68(-4.29%)
Aug 31, 2009	39.01	39.30	38.62	39.17	10,032,324	-0.73(-1.84%)
Aug 28, 2009	39.67	40.07	39.05	39.90	13,459,744	+1.04(+2.67%)
Aug 27, 2009	38.76	39.19	37.43	38.86	14,818,876	+0.18(+0.46%)
Aug 26, 2009	39.36	39.61	38.49	38.68	14,937,587	-0.97(-2.44%)
Aug 25, 2009	40.62	40.93	39.53	39.65	11,125,371	-0.61(-1.51%)
Aug 24, 2009	40.71	41.28	40.10	40.26	11,659,567	+0.13(+0.31%)
Aug 21, 2009	39.81	40.47	39.75	40.13	10,806,524	+1.03(+2.63%)
Aug 20, 2009	38.75	39.31	38.66	39.10	10,774,983	+0.45(+1.16%)
Aug 19, 2009	37.99	39.18	37.19	38.66	16,535,370	-0.43(-1.10%)
Aug 18, 2009	38.28	39.37	37.80	39.09	14,719,441	+0.71(+1.84%)
Aug 17, 2009	39.04	39.10	37.74	38.38	18,084,864	-2.90(-7.02%)
Aug 14, 2009	42.58	42.58	40.97	41.28	14,048,447	-1.06(-2.49%)
Aug 13, 2009	40.97	42.41	40.21	42.33	16,459,917	+2.03(+5.04%)
Aug 12, 2009	38.67	40.79	38.47	40.30	16,040,705	+1.66(+4.28%)
Aug 11, 2009	38.69	38.84	37.77	38.65	12,477,299	-0.58(-1.48%)
Aug 10, 2009	39.59	39.77	38.67	39.23	13,078,997	-0.98(-2.43%)
Aug 07, 2009	39.61	40.53	38.34	40.20	18,454,420	+1.38(+3.55%)
Aug 06, 2009	40.60	40.98	38.48	38.83	21,742,018	-1.42(-3.53%)
Aug 05, 2009	39.36	40.46	38.43	40.25	19,695,320	+1.32(+3.40%)
Aug 04, 2009	38.02	39.13	37.95	38.93	16,318,158	+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.