Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	39.97	40.02	38.67	38.76	4,073,841	-1.34(-3.33%)
Oct 29, 2009	39.38	40.18	39.35	40.10	2,789,192	+1.00(+2.57%)
Oct 28, 2009	39.92	39.93	39.04	39.09	2,566,282	-0.92(-2.31%)
Oct 27, 2009	40.22	40.37	39.87	40.02	2,723,508	-0.07(-0.18%)
Oct 26, 2009	40.78	41.24	40.00	40.09	1,903,594	-0.69(-1.70%)
Oct 23, 2009	40.90	40.96	40.57	40.78	2,679,446	-0.61(-1.48%)
Oct 22, 2009	40.98	41.53	40.62	41.40	2,846,665	+0.45(+1.09%)
Oct 21, 2009	41.34	41.82	40.90	40.95	1,940,125	-0.45(-1.10%)
Oct 20, 2009	41.20	41.44	41.18	41.40	2,442,180	-0.28(-0.68%)
Oct 19, 2009	41.38	41.79	41.20	41.68	2,116,459	+0.42(+1.01%)
Oct 16, 2009	41.34	41.45	41.03	41.27	1,738,193	-0.39(-0.94%)
Oct 15, 2009	41.35	41.72	41.28	41.66	4,289,730	+0.04(+0.10%)
Oct 14, 2009	41.35	41.63	41.16	41.61	2,621,377	+0.84(+2.05%)
Oct 13, 2009	40.74	40.85	40.43	40.78	1,505,015	-0.14(-0.34%)
Oct 12, 2009	40.95	41.01	40.74	40.91	1,043,810	+0.23(+0.57%)
Oct 09, 2009	40.47	40.68	40.34	40.68	1,269,239	+0.20(+0.50%)
Oct 08, 2009	40.34	40.67	40.25	40.48	1,759,978	+0.35(+0.88%)
Oct 07, 2009	39.89	40.13	39.75	40.13	1,989,131	+0.16(+0.40%)
Oct 06, 2009	39.77	40.27	39.63	39.97	3,652,583	+0.55(+1.39%)
Oct 05, 2009	38.85	39.51	38.72	39.42	3,219,694	+0.77(+1.98%)
Oct 02, 2009	38.43	38.90	38.33	38.65	4,492,697	-0.27(-0.70%)
Oct 01, 2009	39.89	39.95	38.88	38.93	2,497,372	-1.12(-2.79%)
Sep 30, 2009	40.39	40.46	39.71	40.05	4,061,689	-0.29(-0.72%)
Sep 29, 2009	40.49	40.68	40.17	40.34	3,209,581	+0.04(+0.11%)
Sep 28, 2009	39.75	40.39	39.69	40.29	2,367,753	+0.69(+1.75%)
Sep 25, 2009	39.66	39.88	39.39	39.60	2,002,060	-0.19(-0.49%)
Sep 24, 2009	40.50	40.57	39.58	39.79	2,707,734	-0.58(-1.45%)
Sep 23, 2009	40.93	41.18	40.32	40.38	1,741,901	-0.44(-1.08%)
Sep 22, 2009	40.72	40.96	40.62	40.82	2,665,669	+0.21(+0.52%)
Sep 21, 2009	40.47	40.75	40.34	40.61	2,876,276	-0.27(-0.67%)
Sep 18, 2009	41.09	41.09	40.67	40.88	2,521,575	+0.08(+0.19%)
Sep 17, 2009	40.93	41.33	40.59	40.80	3,586,615	+0.29(+0.71%)
Sep 16, 2009	40.44	41.01	40.29	40.52	2,320,949	+0.30(+0.76%)
Sep 15, 2009	39.97	40.42	39.79	40.21	2,440,898	+0.27(+0.69%)
Sep 14, 2009	39.25	40.01	39.25	39.94	2,037,283	+0.32(+0.82%)
Sep 11, 2009	39.69	39.92	39.45	39.61	2,700,580	-0.08(-0.20%)
Sep 10, 2009	39.25	39.70	38.95	39.69	1,991,674	+0.51(+1.31%)
Sep 09, 2009	38.85	39.33	38.78	39.18	1,712,484	+0.35(+0.91%)
Sep 08, 2009	38.86	38.88	38.63	38.83	1,509,094	+0.44(+1.15%)
Sep 04, 2009	37.90	38.42	37.78	38.39	1,724,221	+0.52(+1.37%)
Sep 03, 2009	37.66	37.91	37.43	37.87	1,507,525	+0.38(+1.00%)
Sep 02, 2009	37.60	37.76	37.41	37.49	1,872,168	-0.23(-0.61%)
Sep 01, 2009	38.54	39.06	37.64	37.72	3,270,869	-1.05(-2.70%)
Aug 31, 2009	38.73	38.80	38.52	38.77	3,362,006	-0.38(-0.98%)
Aug 28, 2009	39.41	39.49	38.86	39.15	1,619,879	+0.03(+0.07%)
Aug 27, 2009	39.07	39.28	38.53	39.12	2,252,352	+0.07(+0.17%)
Aug 26, 2009	38.88	39.22	38.69	39.06	1,957,594	-0.02(-0.06%)
Aug 25, 2009	39.12	39.48	38.96	39.08	2,289,054	+0.15(+0.39%)
Aug 24, 2009	39.19	39.42	38.78	38.93	2,475,279	+0.00(+0.00%)
Aug 21, 2009	38.44	39.01	38.36	38.93	3,595,450	+0.85(+2.24%)
Aug 20, 2009	37.68	38.15	37.64	38.08	1,521,824	+0.43(+1.15%)
Aug 19, 2009	36.99	37.80	36.94	37.64	2,211,618	+0.29(+0.77%)
Aug 18, 2009	37.08	37.46	37.04	37.35	1,927,603	+0.20(+0.54%)
Aug 17, 2009	37.24	37.26	36.91	37.15	2,543,574	-0.89(-2.35%)
Aug 14, 2009	38.43	38.46	37.62	38.05	2,132,081	-0.34(-0.88%)
Aug 13, 2009	38.22	38.41	37.82	38.39	2,680,804	+0.35(+0.93%)
Aug 12, 2009	37.49	38.31	37.48	38.03	1,984,765	+0.49(+1.31%)
Aug 11, 2009	38.11	38.11	37.48	37.54	2,470,098	-0.65(-1.70%)
Aug 10, 2009	38.16	38.39	37.95	38.19	2,995,748	-0.12(-0.30%)
Aug 07, 2009	38.10	38.69	37.92	38.31	2,060,981	+0.56(+1.49%)
Aug 06, 2009	38.09	38.18	37.50	37.74	7,625,790	-0.16(-0.42%)
Aug 05, 2009	37.91	38.02	37.41	37.90	6,058,802	+0.30(+0.80%)
Aug 04, 2009	37.40	37.85	37.28	37.60	2,589,075	+0.07(+0.18%)

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.