Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	41.10	42.15	40.98	40.98	3,027,466	-1.24(-2.94%)
Oct 29, 2009	41.63	42.24	41.41	42.22	1,679,167	+0.57(+1.37%)
Oct 28, 2009	42.73	42.73	41.37	41.65	1,379,706	-1.22(-2.85%)
Oct 27, 2009	42.19	43.56	42.19	42.87	2,084,194	+0.54(+1.28%)
Oct 26, 2009	41.76	42.47	41.48	42.33	1,610,506	+0.70(+1.68%)
Oct 23, 2009	41.55	41.81	41.30	41.63	840,453	-0.24(-0.57%)
Oct 22, 2009	40.90	41.96	40.80	41.87	1,083,099	+1.09(+2.67%)
Oct 21, 2009	40.78	41.43	40.71	40.78	1,067,990	-0.09(-0.22%)
Oct 20, 2009	40.90	40.95	40.64	40.87	806,983	-0.52(-1.26%)
Oct 19, 2009	41.30	41.55	41.21	41.39	695,305	+0.03(+0.07%)
Oct 16, 2009	41.41	41.57	41.07	41.36	625,742	-0.12(-0.29%)
Oct 15, 2009	41.14	41.54	40.92	41.48	956,242	+0.34(+0.83%)
Oct 14, 2009	40.63	41.30	40.45	41.14	1,159,451	+0.63(+1.56%)
Oct 13, 2009	40.18	40.74	39.90	40.51	1,502,082	+0.29(+0.72%)
Oct 12, 2009	40.37	40.43	39.90	40.22	734,014	+0.13(+0.32%)
Oct 09, 2009	39.65	40.21	39.60	40.09	1,180,941	+0.48(+1.21%)
Oct 08, 2009	39.24	40.10	39.16	39.61	1,121,728	+0.47(+1.20%)
Oct 07, 2009	39.46	39.81	38.96	39.14	1,812,518	-0.34(-0.86%)
Oct 06, 2009	39.84	39.84	38.71	39.48	1,914,358	-0.35(-0.88%)
Oct 05, 2009	39.86	40.06	39.76	39.83	940,182	-0.18(-0.45%)
Oct 02, 2009	40.05	40.27	39.62	40.01	1,285,731	-0.68(-1.67%)
Oct 01, 2009	42.21	42.21	40.58	40.69	1,196,180	-1.44(-3.42%)
Sep 30, 2009	42.07	42.47	41.67	42.13	849,999	+0.07(+0.17%)
Sep 29, 2009	42.75	42.75	41.98	42.06	629,728	-0.60(-1.41%)
Sep 28, 2009	41.84	42.87	41.61	42.66	767,772	+1.06(+2.55%)
Sep 25, 2009	41.28	41.70	41.07	41.60	832,627	+0.16(+0.39%)
Sep 24, 2009	42.96	42.96	41.32	41.44	2,183,213	-1.36(-3.18%)
Sep 23, 2009	43.27	43.50	42.79	42.80	1,486,402	-0.53(-1.22%)
Sep 22, 2009	43.32	43.47	42.75	43.33	1,015,583	+0.23(+0.53%)
Sep 21, 2009	43.07	43.49	42.38	43.10	1,641,181	-0.11(-0.25%)
Sep 18, 2009	43.56	43.90	43.11	43.21	1,171,902	-0.40(-0.92%)
Sep 17, 2009	43.91	43.98	43.41	43.61	1,075,070	+0.03(+0.07%)
Sep 16, 2009	44.02	44.02	43.11	43.58	1,176,837	-0.24(-0.55%)
Sep 15, 2009	44.25	44.53	43.70	43.82	1,462,450	-0.30(-0.68%)
Sep 14, 2009	43.70	44.31	43.36	44.12	974,478	+0.37(+0.85%)
Sep 11, 2009	43.50	43.85	43.37	43.75	1,030,086	+0.19(+0.44%)
Sep 10, 2009	43.75	43.81	43.16	43.56	1,641,474	-0.03(-0.07%)
Sep 09, 2009	42.72	44.36	42.72	43.59	1,205,006	+0.82(+1.92%)
Sep 08, 2009	43.22	43.24	42.43	42.77	860,364	-0.13(-0.30%)
Sep 04, 2009	42.14	43.01	42.00	42.90	755,291	+0.78(+1.85%)
Sep 03, 2009	41.70	42.18	41.35	42.12	815,167	+0.45(+1.08%)
Sep 02, 2009	42.08	42.08	41.38	41.67	1,125,323	-0.23(-0.55%)
Sep 01, 2009	42.91	43.16	41.85	41.90	1,595,626	-1.17(-2.72%)
Aug 31, 2009	41.88	43.45	41.17	43.07	2,717,520	+2.24(+5.49%)
Aug 28, 2009	40.94	41.26	40.40	40.83	814,873	-0.01(-0.02%)
Aug 27, 2009	40.89	40.94	40.21	40.84	1,159,296	+0.20(+0.49%)
Aug 26, 2009	41.31	41.31	40.50	40.64	1,379,356	-0.60(-1.45%)
Aug 25, 2009	40.78	41.53	40.74	41.24	1,776,919	+0.58(+1.43%)
Aug 24, 2009	40.43	40.86	40.29	40.66	1,677,904	+0.62(+1.55%)
Aug 21, 2009	39.74	40.15	38.87	40.04	3,617,650	+2.04(+5.37%)
Aug 20, 2009	37.50	38.04	37.36	38.00	2,039,763	+0.41(+1.09%)
Aug 19, 2009	36.95	37.85	36.77	37.59	904,974	+0.30(+0.80%)
Aug 18, 2009	36.98	37.53	36.74	37.29	1,335,647	+0.89(+2.43%)
Aug 17, 2009	36.64	36.95	36.31	36.40	1,291,418	-0.40(-1.07%)
Aug 14, 2009	37.38	37.60	36.50	36.80	819,995	-0.50(-1.34%)
Aug 13, 2009	36.75	37.47	36.45	37.30	1,095,543	+0.49(+1.33%)
Aug 12, 2009	36.25	37.06	35.89	36.81	856,339	+0.77(+2.14%)
Aug 11, 2009	36.26	36.50	35.87	36.04	863,035	-0.33(-0.91%)
Aug 10, 2009	36.14	36.47	35.88	36.37	813,469	+0.20(+0.55%)
Aug 07, 2009	35.63	36.25	35.62	36.17	870,758	+0.76(+2.15%)
Aug 06, 2009	35.64	35.79	35.28	35.41	1,777,335	+0.01(+0.03%)
Aug 05, 2009	35.81	35.90	35.21	35.40	1,252,995	-0.54(-1.50%)
Aug 04, 2009	35.86	36.46	35.68	35.94	1,781,312	-0.09(-0.25%)

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.