Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	46.73	47.25	45.76	46.06	1,922,675	-0.88(-1.87%)
Oct 29, 2009	47.99	47.99	46.31	46.94	1,442,552	+0.41(+0.89%)
Oct 28, 2009	47.47	47.56	46.41	46.52	2,255,052	-1.05(-2.21%)
Oct 27, 2009	47.50	48.32	47.49	47.58	2,003,984	+0.04(+0.07%)
Oct 26, 2009	48.28	48.85	47.31	47.54	2,577,879	-0.39(-0.82%)
Oct 23, 2009	48.02	48.14	47.75	47.93	2,552,105	-0.29(-0.60%)
Oct 22, 2009	47.06	48.46	45.78	48.22	4,829,680	+2.46(+5.38%)
Oct 21, 2009	45.48	47.07	45.25	45.76	5,324,779	+1.12(+2.51%)
Oct 20, 2009	44.54	44.67	44.40	44.64	2,233,558	-0.84(-1.85%)
Oct 19, 2009	45.47	45.66	45.25	45.48	2,001,914	-0.01(-0.02%)
Oct 16, 2009	45.46	45.99	45.11	45.49	2,512,440	-0.19(-0.42%)
Oct 15, 2009	45.44	45.87	45.35	45.68	1,472,988	+0.09(+0.19%)
Oct 14, 2009	45.93	46.08	45.07	45.60	3,054,735	-0.17(-0.36%)
Oct 13, 2009	46.02	46.14	45.60	45.76	2,136,199	-0.23(-0.50%)
Oct 12, 2009	46.00	46.04	45.72	45.99	1,505,247	+0.10(+0.21%)
Oct 09, 2009	44.77	45.98	44.34	45.89	2,798,300	+0.33(+0.73%)
Oct 08, 2009	45.40	45.97	45.26	45.56	4,670,738	+0.35(+0.78%)
Oct 07, 2009	44.89	45.31	44.86	45.21	2,608,780	+0.13(+0.29%)
Oct 06, 2009	44.34	45.14	43.05	45.08	5,152,594	-0.88(-1.91%)
Oct 05, 2009	45.03	46.09	44.92	45.95	2,574,197	+0.83(+1.84%)
Oct 02, 2009	45.90	45.95	45.09	45.12	5,108,001	-1.10(-2.37%)
Oct 01, 2009	46.79	46.84	46.22	46.22	3,946,185	-0.61(-1.31%)
Sep 30, 2009	48.18	48.41	46.62	46.83	3,953,303	-0.13(-0.28%)
Sep 29, 2009	47.19	47.31	46.59	46.96	4,458,391	-0.55(-1.16%)
Sep 28, 2009	46.47	47.79	46.45	47.51	3,250,106	+1.15(+2.48%)
Sep 25, 2009	45.75	46.86	45.63	46.37	4,697,943	+0.71(+1.55%)
Sep 24, 2009	46.28	46.32	45.53	45.66	4,218,978	-0.75(-1.61%)
Sep 23, 2009	46.07	46.61	45.52	46.41	3,720,356	+0.47(+1.02%)
Sep 22, 2009	46.15	46.47	45.71	45.94	2,859,073	-0.22(-0.47%)
Sep 21, 2009	45.17	47.05	45.08	46.16	3,458,988	+1.37(+3.05%)
Sep 18, 2009	44.45	44.91	44.25	44.79	2,130,727	+0.37(+0.83%)
Sep 17, 2009	44.75	44.98	44.14	44.42	2,223,371	-0.15(-0.34%)
Sep 16, 2009	44.59	44.93	44.40	44.57	1,848,310	-0.01(-0.03%)
Sep 15, 2009	44.35	44.83	43.95	44.59	2,152,102	+0.24(+0.53%)
Sep 14, 2009	44.32	44.38	43.66	44.35	1,478,858	+0.03(+0.06%)
Sep 11, 2009	43.74	44.71	43.58	44.32	2,909,985	+0.55(+1.26%)
Sep 10, 2009	43.61	43.77	43.03	43.77	1,319,897	+0.36(+0.83%)
Sep 09, 2009	42.77	44.16	42.77	43.41	2,796,637	+0.53(+1.23%)
Sep 08, 2009	43.05	43.12	42.55	42.89	3,282,991	-0.14(-0.33%)
Sep 04, 2009	41.47	43.76	41.35	43.03	6,016,373	+1.46(+3.52%)
Sep 03, 2009	40.74	41.62	40.46	41.56	2,897,346	+1.05(+2.60%)
Sep 02, 2009	40.65	40.84	40.31	40.51	2,063,041	-0.32(-0.77%)
Sep 01, 2009	41.30	41.73	40.55	40.83	2,590,030	-0.66(-1.58%)
Aug 31, 2009	41.85	42.14	41.17	41.49	2,024,762	-0.53(-1.27%)
Aug 28, 2009	42.70	42.74	41.38	42.02	1,714,299	-0.53(-1.24%)
Aug 27, 2009	42.48	42.62	41.88	42.55	1,741,662	+0.01(+0.02%)
Aug 26, 2009	41.96	42.90	41.90	42.54	2,311,175	+0.36(+0.85%)
Aug 25, 2009	42.01	42.57	41.71	42.18	2,651,892	+0.16(+0.38%)
Aug 24, 2009	42.44	42.93	41.93	42.02	2,485,396	+0.63(+1.52%)
Aug 21, 2009	41.15	41.84	41.02	41.39	2,388,344	+0.47(+1.16%)
Aug 20, 2009	40.11	41.18	39.95	40.92	2,820,779	+0.88(+2.21%)
Aug 19, 2009	39.13	40.17	39.13	40.03	1,285,747	+0.70(+1.78%)
Aug 18, 2009	39.31	39.58	39.02	39.33	1,070,005	+0.06(+0.15%)
Aug 17, 2009	39.31	39.74	39.02	39.27	1,398,277	-0.45(-1.12%)
Aug 14, 2009	39.63	40.15	39.38	39.72	1,381,715	-0.07(-0.18%)
Aug 13, 2009	39.86	39.87	39.09	39.79	2,057,682	-0.07(-0.18%)
Aug 12, 2009	39.56	40.22	39.33	39.86	2,127,613	+0.11(+0.26%)
Aug 11, 2009	40.24	40.51	39.71	39.75	2,359,707	-0.64(-1.58%)
Aug 10, 2009	39.55	40.75	39.44	40.39	2,186,694	+0.70(+1.77%)
Aug 07, 2009	40.62	40.91	39.33	39.69	3,482,513	-0.68(-1.69%)
Aug 06, 2009	40.55	40.56	39.96	40.37	1,257,459	-0.29(-0.71%)
Aug 05, 2009	40.92	40.97	40.21	40.66	1,294,091	-0.06(-0.15%)
Aug 04, 2009	40.57	40.92	40.51	40.72	1,184,172	-0.01(-0.03%)

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.