Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	41.08	41.30	39.59	40.55	43,003,624	-0.79(-1.91%)
Oct 29, 2009	40.23	41.51	40.13	41.34	29,136,108	+1.71(+4.31%)
Oct 28, 2009	41.10	41.70	39.56	39.63	35,869,520	-1.73(-4.18%)
Oct 27, 2009	42.03	42.27	41.21	41.36	26,559,292	-0.64(-1.52%)
Oct 26, 2009	42.19	43.20	41.91	42.00	27,332,304	-0.26(-0.62%)
Oct 23, 2009	42.40	42.52	41.98	42.26	20,818,704	-0.47(-1.10%)
Oct 22, 2009	41.70	42.80	41.11	42.73	23,377,146	+0.94(+2.25%)
Oct 21, 2009	41.89	42.86	41.61	41.79	35,141,896	-0.33(-0.78%)
Oct 20, 2009	41.97	42.27	41.96	42.12	17,717,394	-0.80(-1.86%)
Oct 19, 2009	42.18	43.00	42.03	42.92	19,897,616	+0.97(+2.31%)
Oct 16, 2009	42.42	42.62	41.83	41.95	17,912,826	-1.17(-2.71%)
Oct 15, 2009	43.10	43.25	42.83	43.12	15,044,946	-0.33(-0.76%)
Oct 14, 2009	42.73	43.61	42.44	43.45	21,092,272	+1.54(+3.67%)
Oct 13, 2009	42.32	42.47	41.60	41.91	16,118,951	-0.64(-1.50%)
Oct 12, 2009	42.61	43.08	42.34	42.55	11,315,328	-0.07(-0.16%)
Oct 09, 2009	42.07	42.64	41.72	42.62	14,863,338	+0.41(+0.97%)
Oct 08, 2009	42.06	42.61	41.75	42.21	18,566,972	+0.78(+1.88%)
Oct 07, 2009	41.41	41.80	40.92	41.43	20,653,832	-0.13(-0.31%)
Oct 06, 2009	42.06	42.55	40.97	41.56	30,131,028	+0.01(+0.02%)
Oct 05, 2009	40.79	41.72	40.63	41.55	22,481,544	+1.09(+2.69%)
Oct 02, 2009	39.93	41.63	39.88	40.46	36,816,392	-0.40(-0.98%)
Oct 01, 2009	42.53	42.65	40.78	40.86	30,227,084	-1.81(-4.24%)
Sep 30, 2009	43.29	43.44	42.07	42.67	27,832,016	-0.30(-0.70%)
Sep 29, 2009	43.86	44.14	42.85	42.97	22,318,472	-0.02(-0.05%)
Sep 28, 2009	42.40	43.80	42.26	42.99	19,175,188	+0.93(+2.21%)
Sep 25, 2009	41.74	42.51	41.33	42.06	23,703,916	-0.03(-0.07%)
Sep 24, 2009	43.74	43.99	41.74	42.09	35,739,012	-1.44(-3.31%)
Sep 23, 2009	45.25	45.27	43.45	43.53	27,756,920	-1.51(-3.35%)
Sep 22, 2009	44.18	45.19	44.08	45.04	26,655,784	+0.96(+2.18%)
Sep 21, 2009	44.10	44.54	43.74	44.08	18,946,080	-0.71(-1.59%)
Sep 18, 2009	44.93	45.35	44.02	44.79	22,278,778	-0.71(-1.56%)
Sep 17, 2009	45.06	46.46	44.10	45.50	34,112,864	+1.53(+3.47%)
Sep 16, 2009	43.71	45.09	43.55	43.97	39,017,120	+0.64(+1.48%)
Sep 15, 2009	42.80	43.92	42.08	43.33	32,674,874	+0.75(+1.76%)
Sep 14, 2009	40.84	42.61	40.78	42.58	20,620,696	+1.19(+2.88%)
Sep 11, 2009	41.66	41.88	40.88	41.39	17,879,174	-0.13(-0.31%)
Sep 10, 2009	40.90	41.53	40.28	41.52	19,105,710	+0.58(+1.42%)
Sep 09, 2009	40.11	41.04	39.81	40.94	20,270,860	+0.81(+2.02%)
Sep 08, 2009	39.49	40.16	39.18	40.13	22,930,538	+1.25(+3.22%)
Sep 04, 2009	38.42	38.91	37.78	38.88	14,698,858	+0.46(+1.20%)
Sep 03, 2009	38.14	38.50	37.46	38.42	16,254,234	+0.67(+1.77%)
Sep 02, 2009	38.14	38.45	37.72	37.75	21,062,004	-0.76(-1.97%)
Sep 01, 2009	40.29	40.60	38.41	38.51	38,991,224	-2.07(-5.10%)
Aug 31, 2009	40.39	40.78	40.11	40.58	17,572,418	-0.51(-1.24%)
Aug 28, 2009	41.22	41.30	40.42	41.09	16,195,412	+0.27(+0.66%)
Aug 27, 2009	40.50	40.90	39.64	40.82	18,505,088	+0.32(+0.79%)
Aug 26, 2009	40.23	40.50	39.86	40.50	13,740,805	+0.18(+0.45%)
Aug 25, 2009	40.24	40.67	39.91	40.32	18,848,974	+0.44(+1.10%)
Aug 24, 2009	40.58	40.69	39.77	39.88	19,081,216	-0.23(-0.57%)
Aug 21, 2009	39.72	40.92	39.48	40.11	26,083,772	+0.87(+2.22%)
Aug 20, 2009	37.74	39.27	37.70	39.24	26,163,152	+1.53(+4.06%)
Aug 19, 2009	37.34	37.92	37.13	37.71	22,567,752	-0.28(-0.74%)
Aug 18, 2009	37.68	38.39	37.45	37.99	22,530,178	+0.01(+0.03%)
Aug 17, 2009	38.02	38.20	37.32	37.98	34,474,968	-1.53(-3.87%)
Aug 14, 2009	39.62	39.71	38.65	39.51	20,852,086	-0.36(-0.90%)
Aug 13, 2009	40.08	40.28	39.36	39.87	22,389,272	+0.19(+0.48%)
Aug 12, 2009	39.37	40.43	39.37	39.68	26,769,632	+0.26(+0.66%)
Aug 11, 2009	40.23	40.40	39.03	39.42	27,597,476	-1.20(-2.95%)
Aug 10, 2009	41.40	41.45	40.20	40.62	23,375,644	-0.82(-1.98%)
Aug 07, 2009	40.50	42.26	39.77	41.44	34,657,644	+1.84(+4.65%)
Aug 06, 2009	40.38	41.32	39.52	39.60	46,145,256	-0.25(-0.63%)
Aug 05, 2009	38.39	39.99	38.06	39.85	34,952,836	+1.75(+4.59%)
Aug 04, 2009	36.34	38.63	36.07	38.10	39,974,708	+1.58(+4.33%)

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.