Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	43.37	43.57	42.56	42.83	1,809,689	-0.67(-1.55%)
Oct 29, 2009	42.97	43.50	42.82	43.50	2,306,990	+0.70(+1.63%)
Oct 28, 2009	42.86	43.23	42.74	42.80	2,245,467	-0.19(-0.45%)
Oct 27, 2009	42.89	43.49	42.66	43.00	1,217,848	+0.13(+0.30%)
Oct 26, 2009	43.23	43.70	42.73	42.87	1,189,286	-0.26(-0.60%)
Oct 23, 2009	43.05	43.23	42.87	43.13	1,473,003	-0.41(-0.93%)
Oct 22, 2009	43.03	43.65	42.75	43.53	2,714,863	+0.46(+1.07%)
Oct 21, 2009	43.47	43.79	42.87	43.07	2,859,539	-0.29(-0.67%)
Oct 20, 2009	42.78	43.45	42.72	43.36	3,287,443	-0.06(-0.14%)
Oct 19, 2009	42.31	43.60	42.31	43.43	2,570,150	+1.19(+2.81%)
Oct 16, 2009	41.98	42.41	41.73	42.24	1,808,948	-0.34(-0.79%)
Oct 15, 2009	42.31	42.60	41.99	42.58	1,673,250	+0.12(+0.29%)
Oct 14, 2009	41.79	42.55	41.50	42.45	1,458,765	+0.88(+2.12%)
Oct 13, 2009	41.73	41.92	41.30	41.57	1,226,562	-0.24(-0.59%)
Oct 12, 2009	41.99	42.12	41.69	41.82	1,410,046	-0.25(-0.58%)
Oct 09, 2009	41.42	42.06	41.38	42.06	1,304,556	+0.77(+1.85%)
Oct 08, 2009	40.94	41.50	40.75	41.30	1,554,415	+0.45(+1.11%)
Oct 07, 2009	40.42	40.91	40.34	40.84	1,269,561	+0.28(+0.70%)
Oct 06, 2009	40.31	40.77	39.95	40.56	1,274,433	+0.34(+0.84%)
Oct 05, 2009	39.93	40.26	39.54	40.22	1,775,788	+0.34(+0.86%)
Oct 02, 2009	39.50	40.10	39.21	39.88	1,829,656	+0.30(+0.75%)
Oct 01, 2009	39.82	40.01	39.53	39.58	1,663,927	-0.38(-0.96%)
Sep 30, 2009	40.00	40.20	39.58	39.96	1,563,914	+0.02(+0.06%)
Sep 29, 2009	40.28	40.35	39.57	39.94	1,544,031	-0.15(-0.36%)
Sep 28, 2009	39.93	40.35	39.88	40.09	1,736,423	+0.20(+0.50%)
Sep 25, 2009	39.73	40.51	38.99	39.89	2,232,580	-0.17(-0.42%)
Sep 24, 2009	40.86	41.10	39.77	40.06	2,330,264	-0.66(-1.63%)
Sep 23, 2009	40.76	41.14	39.99	40.72	2,899,557	+0.05(+0.11%)
Sep 22, 2009	39.42	42.63	39.01	40.67	9,956,939	+1.32(+3.36%)
Sep 21, 2009	38.64	40.24	38.64	39.35	3,189,580	+0.37(+0.96%)
Sep 18, 2009	39.26	39.44	38.40	38.98	4,179,080	-0.19(-0.49%)
Sep 17, 2009	39.70	39.90	39.08	39.17	4,587,071	-0.77(-1.92%)
Sep 16, 2009	39.87	40.39	39.36	39.94	3,586,891	-0.75(-1.85%)
Sep 15, 2009	41.41	41.41	40.52	40.69	2,998,020	-0.84(-2.02%)
Sep 14, 2009	41.37	41.61	41.29	41.53	1,708,154	+0.09(+0.22%)
Sep 11, 2009	41.67	41.94	41.39	41.44	1,562,974	-0.25(-0.60%)
Sep 10, 2009	41.14	41.69	40.80	41.69	1,044,596	+0.56(+1.36%)
Sep 09, 2009	40.74	41.34	40.61	41.13	1,537,260	+0.36(+0.88%)
Sep 08, 2009	41.52	41.70	40.38	40.77	2,672,233	-0.66(-1.60%)
Sep 04, 2009	41.05	41.58	40.90	41.44	1,164,616	+0.44(+1.06%)
Sep 03, 2009	40.54	41.06	40.21	41.00	1,666,527	+0.48(+1.19%)
Sep 02, 2009	40.27	41.02	40.27	40.52	1,913,264	+0.07(+0.17%)
Sep 01, 2009	41.04	41.13	40.28	40.45	2,197,399	-0.79(-1.91%)
Aug 31, 2009	41.72	41.90	40.96	41.24	1,914,102	-0.65(-1.55%)
Aug 28, 2009	42.31	42.46	41.75	41.89	1,271,859	-0.41(-0.96%)
Aug 27, 2009	42.40	42.52	41.84	42.30	1,334,720	+0.02(+0.05%)
Aug 26, 2009	42.17	42.45	41.70	42.27	2,053,322	-0.05(-0.13%)
Aug 25, 2009	42.21	42.74	42.10	42.33	1,959,070	+0.06(+0.14%)
Aug 24, 2009	42.13	42.31	41.73	42.26	1,086,239	+0.31(+0.75%)
Aug 21, 2009	41.92	42.06	41.62	41.95	1,472,231	+0.24(+0.59%)
Aug 20, 2009	41.19	41.78	41.00	41.71	1,253,656	+0.53(+1.28%)
Aug 19, 2009	40.74	41.42	40.66	41.18	1,228,369	+0.24(+0.58%)
Aug 18, 2009	41.51	41.54	40.80	40.94	1,165,021	-0.46(-1.11%)
Aug 17, 2009	40.90	41.91	40.62	41.40	1,424,422	+0.34(+0.82%)
Aug 14, 2009	41.30	41.61	40.71	41.06	1,124,908	-0.18(-0.44%)
Aug 13, 2009	40.83	41.25	40.45	41.25	1,104,811	+0.27(+0.65%)
Aug 12, 2009	40.77	41.25	40.47	40.98	1,010,353	+0.20(+0.49%)
Aug 11, 2009	40.89	41.38	40.69	40.78	1,744,076	-0.32(-0.78%)
Aug 10, 2009	40.74	41.18	40.51	41.10	1,756,348	+0.37(+0.92%)
Aug 07, 2009	40.78	41.02	40.62	40.73	1,722,864	+0.15(+0.36%)
Aug 06, 2009	40.12	40.82	39.80	40.58	2,383,818	+0.36(+0.89%)
Aug 05, 2009	40.90	41.05	40.12	40.22	1,857,015	-0.73(-1.79%)
Aug 04, 2009	41.07	41.33	40.89	40.96	2,294,397	-0.13(-0.31%)

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.