Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	42.49	42.49	39.63	40.28	4,409,878	-2.37(-5.56%)
Oct 29, 2009	42.26	42.86	42.04	42.65	2,503,591	+0.75(+1.79%)
Oct 28, 2009	43.30	43.49	41.31	41.90	4,050,470	-1.43(-3.31%)
Oct 27, 2009	44.26	44.63	43.06	43.34	2,879,573	-0.85(-1.92%)
Oct 26, 2009	44.57	45.30	44.12	44.18	2,468,787	-0.67(-1.50%)
Oct 23, 2009	45.00	45.16	44.31	44.86	2,669,925	-0.73(-1.61%)
Oct 22, 2009	44.82	45.74	43.38	45.59	6,853,066	-1.64(-3.47%)
Oct 21, 2009	47.46	48.20	46.95	47.23	1,733,268	-0.40(-0.83%)
Oct 20, 2009	47.21	47.86	47.16	47.62	1,588,562	-0.74(-1.53%)
Oct 19, 2009	47.30	48.65	47.02	48.36	2,139,052	+1.53(+3.27%)
Oct 16, 2009	46.29	47.32	46.29	46.83	1,854,800	+0.33(+0.70%)
Oct 15, 2009	46.03	46.71	45.91	46.51	1,962,277	+0.44(+0.96%)
Oct 14, 2009	46.27	46.60	45.82	46.06	1,942,643	+0.32(+0.71%)
Oct 13, 2009	45.52	46.03	45.05	45.74	1,685,709	+0.35(+0.78%)
Oct 12, 2009	45.96	46.01	45.19	45.38	1,141,360	+0.20(+0.44%)
Oct 09, 2009	45.32	45.65	44.56	45.19	1,440,259	-0.07(-0.16%)
Oct 08, 2009	43.82	45.30	43.81	45.26	2,251,156	+1.57(+3.60%)
Oct 07, 2009	43.20	44.06	43.20	43.68	1,285,303	+0.25(+0.59%)
Oct 06, 2009	43.66	44.57	43.29	43.43	2,065,323	+0.12(+0.28%)
Oct 05, 2009	43.42	43.69	42.50	43.31	1,647,871	-0.11(-0.24%)
Oct 02, 2009	42.78	43.68	42.41	43.42	7,165,010	+0.38(+0.89%)
Oct 01, 2009	44.26	44.63	42.96	43.03	2,088,207	-1.16(-2.64%)
Sep 30, 2009	43.67	44.44	43.64	44.20	2,254,517	+0.52(+1.18%)
Sep 29, 2009	42.98	43.80	42.30	43.68	2,337,257	+0.65(+1.51%)
Sep 28, 2009	43.02	43.12	41.83	43.03	3,744,920	-0.08(-0.18%)
Sep 25, 2009	42.65	43.27	42.39	43.11	2,069,646	+0.16(+0.38%)
Sep 24, 2009	44.12	44.29	42.22	42.95	2,491,442	-1.07(-2.42%)
Sep 23, 2009	44.95	44.95	43.95	44.02	1,283,532	-0.76(-1.70%)
Sep 22, 2009	44.65	45.14	44.35	44.78	1,272,694	+0.44(+0.99%)
Sep 21, 2009	43.78	44.56	42.72	44.34	2,956,535	+0.22(+0.50%)
Sep 18, 2009	44.65	44.98	44.04	44.12	2,051,734	-0.56(-1.26%)
Sep 17, 2009	45.52	45.79	44.32	44.69	3,076,510	-1.04(-2.28%)
Sep 16, 2009	45.89	46.13	44.99	45.73	2,920,874	+0.25(+0.56%)
Sep 15, 2009	45.52	46.01	44.40	45.48	3,074,338	+0.32(+0.70%)
Sep 14, 2009	45.89	45.89	44.56	45.16	2,457,126	-1.16(-2.51%)
Sep 11, 2009	47.26	47.65	46.07	46.32	1,715,296	-0.70(-1.49%)
Sep 10, 2009	47.17	47.43	45.99	47.02	2,708,691	-0.30(-0.63%)
Sep 09, 2009	47.74	47.97	46.92	47.32	1,470,653	-0.44(-0.92%)
Sep 08, 2009	46.95	48.29	46.95	47.76	2,103,211	+1.03(+2.21%)
Sep 04, 2009	46.63	46.85	45.83	46.73	2,015,169	+0.40(+0.85%)
Sep 03, 2009	46.08	46.56	45.71	46.33	1,260,734	+0.42(+0.92%)
Sep 02, 2009	45.71	46.53	45.38	45.91	2,032,298	-0.10(-0.21%)
Sep 01, 2009	46.94	48.24	45.89	46.01	2,172,474	-1.30(-2.75%)
Aug 31, 2009	47.96	48.17	46.88	47.31	2,897,696	-1.23(-2.53%)
Aug 28, 2009	48.75	49.35	47.87	48.53	2,959,701	+0.11(+0.23%)
Aug 27, 2009	47.47	48.85	46.36	48.42	3,451,656	+0.97(+2.05%)
Aug 26, 2009	46.68	48.03	46.68	47.45	2,201,438	+0.28(+0.58%)
Aug 25, 2009	47.50	48.43	46.76	47.17	2,274,622	-0.26(-0.55%)
Aug 24, 2009	46.65	48.21	46.51	47.43	2,133,703	+0.63(+1.34%)
Aug 21, 2009	46.56	46.95	46.32	46.80	1,719,831	+0.47(+1.01%)
Aug 20, 2009	46.08	46.59	45.89	46.34	1,607,793	+0.37(+0.80%)
Aug 19, 2009	44.98	46.03	44.14	45.97	2,374,517	+0.58(+1.28%)
Aug 18, 2009	44.62	45.64	44.62	45.39	2,654,693	-0.18(-0.39%)
Aug 17, 2009	46.66	46.66	43.97	45.57	3,334,582	-1.75(-3.70%)
Aug 14, 2009	46.80	47.32	46.46	47.32	3,695,280	+0.71(+1.51%)
Aug 13, 2009	46.66	47.30	46.03	46.61	12,100,429	-0.45(-0.96%)
Aug 12, 2009	46.43	47.57	46.33	47.07	3,409,446	+0.44(+0.95%)
Aug 11, 2009	47.74	48.01	46.49	46.62	4,099,669	-3.39(-6.78%)
Aug 10, 2009	50.61	50.79	49.79	50.01	1,006,403	-0.73(-1.43%)
Aug 07, 2009	51.51	51.51	50.16	50.74	2,000,801	-0.38(-0.75%)
Aug 06, 2009	50.59	51.52	50.57	51.12	1,519,046	+0.61(+1.20%)
Aug 05, 2009	50.83	51.03	49.32	50.51	1,043,247	-0.19(-0.38%)
Aug 04, 2009	50.12	50.74	49.30	50.70	1,898,783	+0.14(+0.28%)

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.