Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	40.43	40.75	39.50	39.66	2,366,880	-1.00(-2.46%)
Oct 29, 2009	40.30	40.93	40.30	40.66	2,219,873	+0.32(+0.80%)
Oct 28, 2009	41.11	41.11	40.27	40.34	1,520,619	-0.32(-0.78%)
Oct 27, 2009	41.02	41.33	40.48	40.66	2,150,378	-0.24(-0.58%)
Oct 26, 2009	41.23	41.84	40.73	40.89	1,842,237	-0.30(-0.73%)
Oct 23, 2009	41.02	42.30	40.79	41.20	3,646,160	-1.26(-2.97%)
Oct 22, 2009	42.21	42.70	41.72	42.46	3,383,195	+0.19(+0.44%)
Oct 21, 2009	43.25	43.84	41.67	42.27	6,484,538	-1.97(-4.46%)
Oct 20, 2009	43.62	44.40	43.51	44.24	2,888,918	+0.19(+0.44%)
Oct 19, 2009	44.06	44.24	43.74	44.05	2,098,920	+0.20(+0.46%)
Oct 16, 2009	43.60	43.94	43.32	43.85	2,253,602	-0.04(-0.10%)
Oct 15, 2009	43.65	44.06	43.32	43.89	2,241,655	+0.19(+0.43%)
Oct 14, 2009	43.00	43.70	42.60	43.70	2,250,037	+1.15(+2.71%)
Oct 13, 2009	42.16	42.67	42.10	42.55	1,621,118	+0.25(+0.60%)
Oct 12, 2009	42.43	42.51	41.97	42.30	1,069,886	+0.26(+0.62%)
Oct 09, 2009	41.20	42.09	41.20	42.04	1,739,377	+0.45(+1.09%)
Oct 08, 2009	41.74	41.92	41.35	41.59	1,627,664	+0.19(+0.47%)
Oct 07, 2009	40.84	41.64	40.53	41.39	2,120,158	-0.11(-0.26%)
Oct 06, 2009	41.28	42.04	41.28	41.50	2,042,715	+0.01(+0.02%)
Oct 05, 2009	40.56	41.49	40.31	41.49	1,956,281	+0.99(+2.45%)
Oct 02, 2009	40.43	40.78	40.14	40.50	1,589,220	+0.09(+0.23%)
Oct 01, 2009	41.48	41.80	40.41	40.41	1,758,290	-1.16(-2.79%)
Sep 30, 2009	41.56	42.02	40.51	41.56	1,910,351	+0.18(+0.43%)
Sep 29, 2009	41.85	42.09	41.18	41.38	1,248,790	-0.55(-1.32%)
Sep 28, 2009	41.76	42.27	41.63	41.94	911,966	+0.50(+1.22%)
Sep 25, 2009	41.90	42.18	41.25	41.43	1,341,048	-0.28(-0.67%)
Sep 24, 2009	42.04	42.10	41.28	41.72	1,815,783	-0.23(-0.55%)
Sep 23, 2009	42.10	42.79	41.90	41.95	1,766,279	-0.59(-1.39%)
Sep 22, 2009	42.31	42.77	42.06	42.54	1,442,934	+0.35(+0.82%)
Sep 21, 2009	42.10	42.50	41.82	42.19	1,717,994	-0.05(-0.12%)
Sep 18, 2009	42.55	42.62	41.85	42.24	2,018,904	+0.00(+0.00%)
Sep 17, 2009	42.28	42.92	41.95	42.24	1,769,364	-0.10(-0.24%)
Sep 16, 2009	42.23	42.40	41.49	42.34	2,054,300	+0.30(+0.72%)
Sep 15, 2009	42.16	42.29	41.69	42.04	1,721,555	-0.14(-0.32%)
Sep 14, 2009	42.05	42.41	41.78	42.18	1,572,207	-0.09(-0.20%)
Sep 11, 2009	41.68	42.40	41.52	42.26	2,579,653	+0.95(+2.30%)
Sep 10, 2009	40.65	41.38	40.53	41.31	1,837,366	+0.56(+1.38%)
Sep 09, 2009	40.91	41.20	40.43	40.75	1,998,888	-0.22(-0.54%)
Sep 08, 2009	41.19	41.44	40.79	40.97	1,275,266	-0.12(-0.28%)
Sep 04, 2009	40.35	41.10	40.18	41.09	1,480,869	+0.75(+1.86%)
Sep 03, 2009	39.88	40.34	39.58	40.34	1,284,327	+0.48(+1.19%)
Sep 02, 2009	39.41	40.14	39.41	39.87	1,486,088	+0.01(+0.04%)
Sep 01, 2009	40.29	41.18	39.71	39.85	1,784,261	-0.64(-1.58%)
Aug 31, 2009	40.73	40.91	40.03	40.49	1,570,789	-0.36(-0.88%)
Aug 28, 2009	41.21	41.64	40.56	40.85	1,569,953	-0.21(-0.51%)
Aug 27, 2009	41.20	41.48	40.48	41.06	1,654,589	-0.22(-0.52%)
Aug 26, 2009	41.06	41.85	41.06	41.28	1,797,759	-0.18(-0.43%)
Aug 25, 2009	41.56	41.99	41.14	41.46	1,809,744	+0.09(+0.23%)
Aug 24, 2009	41.38	41.74	41.02	41.36	1,893,999	-0.07(-0.17%)
Aug 21, 2009	40.59	41.60	39.77	41.43	3,350,249	+1.32(+3.30%)
Aug 20, 2009	39.94	40.25	39.58	40.11	2,164,917	+0.09(+0.23%)
Aug 19, 2009	38.92	40.13	38.92	40.02	2,061,468	+0.52(+1.31%)
Aug 18, 2009	38.80	39.63	38.80	39.50	2,083,621	+0.79(+2.05%)
Aug 17, 2009	39.05	39.37	38.38	38.71	2,381,562	-0.71(-1.81%)
Aug 14, 2009	39.78	39.95	39.00	39.42	1,582,183	-0.51(-1.28%)
Aug 13, 2009	40.25	40.41	39.68	39.93	1,645,211	-0.03(-0.07%)
Aug 12, 2009	39.30	40.32	38.91	39.96	2,092,406	+0.62(+1.57%)
Aug 11, 2009	38.97	39.55	38.71	39.34	1,757,644	+0.21(+0.53%)
Aug 10, 2009	39.19	39.41	38.66	39.13	1,537,557	-0.29(-0.73%)
Aug 07, 2009	38.74	39.57	38.53	39.42	1,902,994	+1.27(+3.34%)
Aug 06, 2009	38.49	38.49	38.02	38.15	2,044,340	-0.39(-1.01%)
Aug 05, 2009	39.26	39.27	38.15	38.53	1,938,514	-0.72(-1.83%)
Aug 04, 2009	39.17	39.51	38.90	39.25	2,180,116	-0.18(-0.46%)

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.