Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	45.96	46.59	44.63	44.90	6,081,793	-1.50(-3.23%)
Oct 29, 2009	45.41	46.47	44.98	46.40	5,911,571	+1.52(+3.38%)
Oct 28, 2009	48.09	48.09	44.63	44.88	12,255,829	-2.53(-5.35%)
Oct 27, 2009	47.37	48.72	46.15	47.42	7,057,404	+0.30(+0.64%)
Oct 26, 2009	48.37	49.84	46.79	47.11	5,989,341	-1.24(-2.56%)
Oct 23, 2009	48.84	48.87	48.07	48.35	5,416,550	-1.97(-3.91%)
Oct 22, 2009	49.24	50.44	48.86	50.32	4,938,409	+0.87(+1.76%)
Oct 21, 2009	49.38	51.00	48.97	49.45	5,891,720	-0.39(-0.77%)
Oct 20, 2009	48.83	49.97	48.77	49.84	3,641,145	-0.63(-1.25%)
Oct 19, 2009	49.65	50.65	49.45	50.47	2,827,626	+0.71(+1.43%)
Oct 16, 2009	49.30	49.93	48.88	49.75	4,701,859	+0.07(+0.15%)
Oct 15, 2009	48.21	49.83	47.97	49.68	5,414,411	+1.05(+2.16%)
Oct 14, 2009	48.34	48.76	47.90	48.63	4,760,382	+0.75(+1.56%)
Oct 13, 2009	47.84	48.14	46.89	47.88	4,259,288	+0.51(+1.07%)
Oct 12, 2009	48.35	48.57	47.23	47.38	5,922,927	+0.29(+0.61%)
Oct 09, 2009	45.95	47.16	45.87	47.09	5,744,032	+0.78(+1.68%)
Oct 08, 2009	45.38	46.66	45.06	46.31	7,580,284	+1.19(+2.64%)
Oct 07, 2009	45.23	45.81	44.34	45.12	6,879,473	-0.11(-0.25%)
Oct 06, 2009	44.73	46.01	44.53	45.23	9,099,928	+1.21(+2.76%)
Oct 05, 2009	42.47	44.33	42.35	44.02	7,502,759	+1.54(+3.63%)
Oct 02, 2009	42.21	42.87	42.17	42.48	5,280,700	-0.50(-1.16%)
Oct 01, 2009	43.88	44.12	42.62	42.98	5,015,294	-0.87(-1.98%)
Sep 30, 2009	44.46	44.53	43.14	43.85	5,761,046	-0.20(-0.45%)
Sep 29, 2009	44.90	45.07	43.89	44.05	4,521,688	-0.73(-1.64%)
Sep 28, 2009	43.62	45.00	43.62	44.78	3,434,715	+1.24(+2.85%)
Sep 25, 2009	43.68	44.32	43.16	43.54	5,053,430	-0.31(-0.71%)
Sep 24, 2009	44.88	45.05	43.70	43.85	5,339,843	-1.32(-2.92%)
Sep 23, 2009	46.36	46.60	44.87	45.17	4,890,696	-1.06(-2.29%)
Sep 22, 2009	45.74	46.69	45.64	46.23	4,527,843	+1.08(+2.40%)
Sep 21, 2009	44.78	45.32	44.40	45.14	2,737,925	-0.63(-1.38%)
Sep 18, 2009	46.49	46.55	45.12	45.78	5,166,434	-0.47(-1.01%)
Sep 17, 2009	46.14	47.00	45.73	46.24	5,341,972	+0.71(+1.57%)
Sep 16, 2009	44.87	46.42	44.79	45.53	8,631,553	+0.90(+2.02%)
Sep 15, 2009	44.03	44.75	43.42	44.63	4,843,670	+0.81(+1.85%)
Sep 14, 2009	43.04	43.98	42.95	43.82	3,883,468	+0.27(+0.62%)
Sep 11, 2009	44.42	44.82	43.23	43.54	5,873,588	-0.43(-0.99%)
Sep 10, 2009	43.52	44.29	43.06	43.98	5,603,779	+0.66(+1.53%)
Sep 09, 2009	43.73	44.05	42.87	43.32	5,154,860	-0.34(-0.77%)
Sep 08, 2009	42.96	44.15	42.96	43.65	6,374,542	+1.46(+3.46%)
Sep 04, 2009	40.84	42.30	40.61	42.19	6,074,353	+1.30(+3.19%)
Sep 03, 2009	40.80	41.16	40.60	40.89	2,586,673	+0.43(+1.05%)
Sep 02, 2009	40.50	40.93	40.26	40.46	4,243,699	-0.22(-0.54%)
Sep 01, 2009	41.25	41.99	40.63	40.68	5,141,238	-0.81(-1.96%)
Aug 31, 2009	41.87	41.87	41.12	41.49	3,835,231	-0.99(-2.34%)
Aug 28, 2009	43.09	43.27	42.30	42.49	2,696,436	-0.25(-0.58%)
Aug 27, 2009	42.72	43.30	41.78	42.73	4,999,367	-0.57(-1.31%)
Aug 26, 2009	41.88	43.30	41.59	43.30	5,141,000	+1.07(+2.54%)
Aug 25, 2009	43.31	43.59	41.95	42.22	4,187,145	-0.92(-2.13%)
Aug 24, 2009	43.64	44.01	43.03	43.14	4,729,057	-0.27(-0.62%)
Aug 21, 2009	42.19	43.56	41.50	43.41	8,055,553	+1.91(+4.60%)
Aug 20, 2009	41.50	42.11	41.32	41.50	4,729,536	-0.21(-0.49%)
Aug 19, 2009	40.68	42.45	40.58	41.71	6,988,811	+0.19(+0.45%)
Aug 18, 2009	40.48	41.70	40.40	41.52	4,763,020	+1.45(+3.62%)
Aug 17, 2009	40.76	41.03	39.76	40.07	6,429,114	-1.89(-4.50%)
Aug 14, 2009	43.02	43.18	41.52	41.95	5,406,609	-1.04(-2.42%)
Aug 13, 2009	43.87	44.07	42.81	43.00	7,670,402	-0.55(-1.26%)
Aug 12, 2009	43.94	44.43	43.51	43.54	6,909,559	-0.31(-0.71%)
Aug 11, 2009	44.61	45.10	43.76	43.86	6,309,152	-1.06(-2.36%)
Aug 10, 2009	44.73	45.17	44.59	44.91	3,533,594	+0.02(+0.05%)
Aug 07, 2009	46.65	46.65	44.87	44.89	5,835,255	-1.05(-2.29%)
Aug 06, 2009	45.61	45.95	45.20	45.94	4,667,369	+0.43(+0.94%)
Aug 05, 2009	45.82	45.84	45.11	45.51	4,087,642	+0.14(+0.31%)
Aug 04, 2009	46.65	46.66	45.30	45.37	4,829,754	-1.56(-3.32%)

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.