Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	41.18	41.36	38.70	39.16	1,252,187	-2.31(-5.57%)
Oct 29, 2009	39.84	41.90	39.84	41.47	1,221,917	+1.94(+4.91%)
Oct 28, 2009	42.06	42.06	39.48	39.53	1,179,311	-2.65(-6.28%)
Oct 27, 2009	42.28	42.95	41.49	42.18	1,284,612	+0.18(+0.43%)
Oct 26, 2009	43.68	44.77	41.81	42.00	1,040,331	-1.60(-3.67%)
Oct 23, 2009	44.24	44.38	43.35	43.60	957,391	-1.30(-2.90%)
Oct 22, 2009	46.51	46.76	44.14	44.90	1,557,323	-1.75(-3.75%)
Oct 21, 2009	46.82	47.87	46.57	46.65	1,176,570	-0.43(-0.91%)
Oct 20, 2009	46.42	47.36	46.41	47.08	907,650	-0.22(-0.47%)
Oct 19, 2009	46.90	47.83	46.55	47.30	862,096	+0.61(+1.31%)
Oct 16, 2009	46.68	47.08	46.40	46.69	730,511	-0.47(-1.00%)
Oct 15, 2009	45.80	47.16	45.79	47.16	686,331	+0.77(+1.66%)
Oct 14, 2009	45.87	46.47	45.07	46.39	959,063	+1.02(+2.25%)
Oct 13, 2009	45.33	45.55	44.21	45.37	697,938	+0.05(+0.11%)
Oct 12, 2009	45.75	46.05	44.99	45.32	491,194	+0.47(+1.05%)
Oct 09, 2009	44.74	45.10	44.22	44.85	595,863	-0.13(-0.29%)
Oct 08, 2009	44.38	45.04	43.87	44.98	1,378,690	+0.85(+1.93%)
Oct 07, 2009	44.11	44.48	43.57	44.13	537,842	+0.00(+0.00%)
Oct 06, 2009	42.87	44.24	42.84	44.13	1,158,093	+1.88(+4.45%)
Oct 05, 2009	41.08	42.41	40.87	42.25	1,144,679	+1.16(+2.82%)
Oct 02, 2009	40.67	41.79	40.32	41.09	707,728	-0.18(-0.44%)
Oct 01, 2009	43.25	43.25	41.21	41.27	1,162,815	-2.05(-4.73%)
Sep 30, 2009	42.77	44.20	42.62	43.32	1,261,226	+0.62(+1.45%)
Sep 29, 2009	41.85	42.79	41.67	42.70	914,353	+0.71(+1.69%)
Sep 28, 2009	41.12	42.16	40.75	41.99	614,557	+0.98(+2.39%)
Sep 25, 2009	41.02	41.52	40.82	41.01	742,433	-0.20(-0.49%)
Sep 24, 2009	41.74	41.98	40.84	41.21	835,602	-0.55(-1.32%)
Sep 23, 2009	42.32	42.71	41.55	41.76	845,559	-0.61(-1.44%)
Sep 22, 2009	42.59	42.93	42.05	42.37	816,594	+0.49(+1.17%)
Sep 21, 2009	41.76	42.15	40.91	41.88	883,306	-0.57(-1.34%)
Sep 18, 2009	43.15	44.41	41.91	42.45	1,259,326	-0.49(-1.14%)
Sep 17, 2009	42.82	43.71	42.55	42.94	1,083,548	+0.59(+1.41%)
Sep 16, 2009	41.77	43.34	41.52	42.34	1,216,671	+0.84(+2.04%)
Sep 15, 2009	40.77	42.23	40.77	41.50	931,555	+0.78(+1.92%)
Sep 14, 2009	39.55	40.74	39.36	40.72	672,711	+0.69(+1.72%)
Sep 11, 2009	40.88	41.28	39.78	40.03	874,200	-0.55(-1.36%)
Sep 10, 2009	39.25	40.64	38.98	40.58	756,035	+1.41(+3.60%)
Sep 09, 2009	38.95	39.64	38.26	39.17	968,961	+0.36(+0.93%)
Sep 08, 2009	38.37	38.90	38.26	38.81	918,078	+1.23(+3.27%)
Sep 04, 2009	36.77	37.73	36.66	37.58	840,636	+0.65(+1.76%)
Sep 03, 2009	37.21	37.50	36.62	36.93	791,855	-0.09(-0.24%)
Sep 02, 2009	37.90	38.31	37.01	37.02	860,031	-0.88(-2.32%)
Sep 01, 2009	38.96	39.31	37.77	37.90	883,733	-1.14(-2.92%)
Aug 31, 2009	39.52	39.52	38.65	39.04	606,531	-1.08(-2.69%)
Aug 28, 2009	40.28	40.50	39.63	40.12	607,945	+0.18(+0.45%)
Aug 27, 2009	39.18	40.12	38.90	39.94	722,750	+0.21(+0.53%)
Aug 26, 2009	39.12	39.80	38.86	39.73	999,423	+0.34(+0.86%)
Aug 25, 2009	40.82	41.05	39.18	39.39	700,990	-1.01(-2.50%)
Aug 24, 2009	40.52	40.93	39.99	40.40	1,875,853	-0.08(-0.20%)
Aug 21, 2009	39.97	40.72	39.70	40.48	533,999	+1.09(+2.77%)
Aug 20, 2009	39.64	39.88	39.11	39.39	441,212	+0.07(+0.18%)
Aug 19, 2009	37.56	39.53	37.56	39.32	740,242	+0.96(+2.50%)
Aug 18, 2009	37.81	38.55	37.42	38.36	609,859	+0.76(+2.02%)
Aug 17, 2009	37.67	38.22	37.30	37.60	935,104	-0.84(-2.19%)
Aug 14, 2009	39.04	39.33	38.00	38.44	836,767	-0.74(-1.89%)
Aug 13, 2009	39.19	39.32	37.92	39.18	1,081,278	+0.37(+0.95%)
Aug 12, 2009	38.41	39.14	38.11	38.81	801,322	+0.52(+1.36%)
Aug 11, 2009	39.37	39.68	38.29	38.29	928,699	-1.48(-3.72%)
Aug 10, 2009	37.56	39.89	37.56	39.77	1,477,473	+1.83(+4.82%)
Aug 07, 2009	36.87	38.54	36.87	37.94	799,916	+0.85(+2.29%)
Aug 06, 2009	37.34	37.63	36.87	37.09	1,254,207	-0.57(-1.51%)
Aug 05, 2009	37.46	38.37	37.20	37.66	1,864,109	+0.36(+0.97%)
Aug 04, 2009	36.14	37.39	36.14	37.30	1,210,881	-0.09(-0.24%)

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.