Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	37.87	38.14	37.18	37.28	2,077,537	-0.68(-1.79%)
Oct 29, 2009	37.78	38.09	37.42	37.95	2,180,973	+0.52(+1.38%)
Oct 28, 2009	37.95	38.30	37.36	37.44	2,489,718	-0.68(-1.78%)
Oct 27, 2009	39.55	39.68	37.86	38.12	2,805,195	-0.83(-2.13%)
Oct 26, 2009	39.13	39.76	38.68	38.95	1,887,623	-0.14(-0.37%)
Oct 23, 2009	39.19	39.35	38.99	39.09	1,902,455	-0.20(-0.50%)
Oct 22, 2009	38.91	39.51	38.82	39.29	1,128,914	+0.39(+1.00%)
Oct 21, 2009	39.11	39.71	38.78	38.90	1,508,197	-0.25(-0.65%)
Oct 20, 2009	39.01	39.17	38.94	39.15	1,433,821	-0.35(-0.88%)
Oct 19, 2009	39.29	39.68	39.13	39.50	1,071,726	+0.25(+0.63%)
Oct 16, 2009	39.17	39.53	39.11	39.25	1,911,745	-0.08(-0.19%)
Oct 15, 2009	39.34	39.51	39.05	39.33	1,447,161	-0.16(-0.41%)
Oct 14, 2009	39.64	39.64	39.08	39.49	1,405,516	+0.39(+1.00%)
Oct 13, 2009	38.95	39.23	38.83	39.10	1,038,036	-0.01(-0.02%)
Oct 12, 2009	39.39	39.44	38.92	39.11	1,139,909	+0.15(+0.39%)
Oct 09, 2009	39.08	39.24	38.64	38.95	2,076,493	-0.07(-0.17%)
Oct 08, 2009	38.92	39.37	38.90	39.02	1,687,884	+0.45(+1.17%)
Oct 07, 2009	38.85	38.96	38.34	38.57	1,495,740	-0.31(-0.81%)
Oct 06, 2009	38.96	39.11	38.55	38.89	1,195,308	+0.36(+0.95%)
Oct 05, 2009	38.07	38.53	37.95	38.52	1,572,397	+0.45(+1.18%)
Oct 02, 2009	38.19	38.49	37.99	38.07	2,289,518	-0.23(-0.60%)
Oct 01, 2009	39.23	39.23	38.29	38.30	2,495,385	-0.90(-2.29%)
Sep 30, 2009	39.01	39.74	38.87	39.20	2,518,147	+0.29(+0.74%)
Sep 29, 2009	39.20	39.55	38.89	38.91	1,294,035	-0.48(-1.21%)
Sep 28, 2009	38.93	39.46	38.89	39.39	1,172,659	+0.55(+1.43%)
Sep 25, 2009	38.89	39.01	38.40	38.84	2,371,134	-0.09(-0.24%)
Sep 24, 2009	38.97	39.36	38.75	38.93	2,289,283	+0.09(+0.24%)
Sep 23, 2009	39.11	39.49	38.84	38.84	3,147,278	-0.45(-1.14%)
Sep 22, 2009	39.79	39.87	39.06	39.29	2,837,849	-0.29(-0.73%)
Sep 21, 2009	39.65	40.02	39.34	39.57	3,714,991	-0.32(-0.81%)
Sep 18, 2009	40.27	40.60	39.62	39.90	15,547,620	-0.36(-0.91%)
Sep 17, 2009	39.96	40.30	39.58	40.26	5,251,699	+1.04(+2.64%)
Sep 16, 2009	39.23	40.25	38.97	39.23	4,257,761	+0.13(+0.32%)
Sep 15, 2009	38.91	39.26	38.49	39.10	4,355,590	+0.19(+0.48%)
Sep 14, 2009	37.14	39.00	37.14	38.91	4,899,414	+1.60(+4.30%)
Sep 11, 2009	37.70	37.95	37.23	37.31	2,728,580	-0.32(-0.86%)
Sep 10, 2009	37.26	37.63	36.58	37.63	2,566,519	+0.60(+1.63%)
Sep 09, 2009	36.49	37.05	36.34	37.03	2,513,548	+0.36(+0.99%)
Sep 08, 2009	36.47	36.71	36.28	36.67	2,436,481	+0.39(+1.08%)
Sep 04, 2009	35.98	36.28	35.85	36.28	1,515,444	+0.17(+0.47%)
Sep 03, 2009	36.21	36.30	35.84	36.11	2,359,472	+0.13(+0.35%)
Sep 02, 2009	35.53	36.21	35.53	35.98	2,881,652	+0.36(+1.00%)
Sep 01, 2009	35.66	36.19	35.50	35.62	2,723,200	-0.24(-0.66%)
Aug 31, 2009	35.37	35.96	35.30	35.86	2,299,646	+0.20(+0.55%)
Aug 28, 2009	35.77	35.92	35.22	35.66	2,314,983	+0.07(+0.19%)
Aug 27, 2009	35.52	35.86	35.40	35.60	2,649,751	+0.02(+0.05%)
Aug 26, 2009	35.61	35.72	35.40	35.58	1,792,985	-0.03(-0.10%)
Aug 25, 2009	36.18	36.19	35.55	35.61	2,078,469	-0.25(-0.69%)
Aug 24, 2009	36.49	36.55	35.83	35.86	1,724,722	-0.59(-1.61%)
Aug 21, 2009	36.32	36.55	36.08	36.45	2,779,956	+0.43(+1.20%)
Aug 20, 2009	36.37	36.56	35.86	36.01	1,687,899	-0.35(-0.96%)
Aug 19, 2009	35.44	36.62	35.32	36.36	2,144,304	+0.48(+1.35%)
Aug 18, 2009	35.36	35.94	35.28	35.88	1,860,149	+0.64(+1.81%)
Aug 17, 2009	35.08	35.42	34.84	35.24	2,165,291	-0.43(-1.21%)
Aug 14, 2009	35.78	35.94	35.09	35.67	1,363,445	-0.17(-0.47%)
Aug 13, 2009	35.72	36.08	35.33	35.84	1,326,167	+0.33(+0.93%)
Aug 12, 2009	35.27	35.81	35.26	35.51	2,243,337	+0.04(+0.12%)
Aug 11, 2009	35.30	35.59	35.15	35.47	1,202,336	-0.04(-0.12%)
Aug 10, 2009	35.40	35.57	35.29	35.51	1,419,740	-0.11(-0.31%)
Aug 07, 2009	35.71	35.98	35.47	35.62	1,761,084	+0.12(+0.33%)
Aug 06, 2009	35.78	35.94	35.33	35.50	1,999,558	-0.09(-0.26%)
Aug 05, 2009	35.81	35.89	35.34	35.60	1,654,835	-0.26(-0.73%)
Aug 04, 2009	36.00	36.11	35.62	35.86	1,647,463	-0.23(-0.63%)

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.