Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	41.56	41.84	40.43	40.71	2,290,656	-1.03(-2.47%)
Oct 29, 2009	41.33	41.89	40.88	41.74	1,963,989	+0.95(+2.32%)
Oct 28, 2009	41.58	41.91	40.62	40.79	2,571,366	-0.83(-1.99%)
Oct 27, 2009	42.90	43.18	41.53	41.62	2,424,958	-1.21(-2.84%)
Oct 26, 2009	43.78	44.73	42.68	42.84	2,312,581	-0.87(-1.99%)
Oct 23, 2009	43.88	43.99	43.54	43.71	1,876,308	-0.68(-1.52%)
Oct 22, 2009	43.36	44.72	42.86	44.38	2,245,114	+1.14(+2.63%)
Oct 21, 2009	44.20	44.74	43.15	43.25	2,726,062	-1.31(-2.95%)
Oct 20, 2009	43.84	44.85	43.74	44.56	4,826,848	+2.08(+4.90%)
Oct 19, 2009	41.32	42.59	40.97	42.48	2,859,579	+1.53(+3.74%)
Oct 16, 2009	40.75	41.18	40.18	40.95	1,696,425	-0.18(-0.45%)
Oct 15, 2009	41.03	41.27	40.71	41.13	1,275,240	-0.11(-0.26%)
Oct 14, 2009	40.59	41.50	40.26	41.24	2,047,820	+1.09(+2.72%)
Oct 13, 2009	40.62	40.67	39.76	40.15	1,654,992	-0.42(-1.04%)
Oct 12, 2009	41.03	41.19	40.24	40.57	957,129	-0.07(-0.17%)
Oct 09, 2009	39.93	40.66	39.86	40.64	1,432,719	+0.71(+1.77%)
Oct 08, 2009	39.63	40.26	39.22	39.93	2,241,529	+0.73(+1.86%)
Oct 07, 2009	39.53	39.74	38.99	39.20	1,805,867	-0.39(-0.99%)
Oct 06, 2009	39.57	40.15	39.34	39.59	1,888,827	+0.25(+0.64%)
Oct 05, 2009	38.37	39.38	38.23	39.34	1,885,316	+1.29(+3.39%)
Oct 02, 2009	38.14	38.52	37.94	38.05	1,884,753	-0.54(-1.39%)
Oct 01, 2009	39.67	39.91	38.57	38.59	1,853,435	-1.26(-3.16%)
Sep 30, 2009	40.68	40.97	39.34	39.85	2,890,971	-0.82(-2.02%)
Sep 29, 2009	40.63	41.27	40.54	40.67	1,828,579	+0.07(+0.17%)
Sep 28, 2009	40.21	40.86	40.08	40.60	1,754,331	+0.48(+1.19%)
Sep 25, 2009	40.89	40.89	39.26	40.13	2,203,084	-0.03(-0.08%)
Sep 24, 2009	40.76	41.12	40.00	40.16	1,755,138	-0.63(-1.55%)
Sep 23, 2009	41.44	41.51	40.74	40.79	1,079,440	-0.48(-1.16%)
Sep 22, 2009	41.92	41.96	40.99	41.26	2,230,927	-0.34(-0.81%)
Sep 21, 2009	42.06	42.25	41.47	41.60	1,282,996	-0.81(-1.92%)
Sep 18, 2009	42.51	42.72	42.07	42.42	1,681,231	+0.25(+0.58%)
Sep 17, 2009	42.17	42.96	41.89	42.17	2,146,715	+0.35(+0.85%)
Sep 16, 2009	41.87	42.54	41.37	41.82	2,644,786	+0.30(+0.72%)
Sep 15, 2009	40.47	41.81	40.32	41.52	3,248,109	+1.05(+2.60%)
Sep 14, 2009	38.17	40.57	38.17	40.46	3,845,064	+1.88(+4.86%)
Sep 11, 2009	37.57	38.80	37.51	38.59	3,220,193	+1.15(+3.06%)
Sep 10, 2009	37.08	37.44	36.61	37.44	1,383,194	+0.28(+0.74%)
Sep 09, 2009	36.83	37.32	35.88	37.17	2,423,717	+0.20(+0.54%)
Sep 08, 2009	37.47	37.83	36.89	36.97	2,675,464	-0.18(-0.48%)
Sep 04, 2009	36.64	37.32	36.64	37.14	1,566,053	+0.51(+1.38%)
Sep 03, 2009	36.29	36.81	36.04	36.64	2,388,450	+0.22(+0.61%)
Sep 02, 2009	36.69	36.94	36.34	36.41	1,229,706	-0.43(-1.17%)
Sep 01, 2009	37.20	38.70	36.77	36.84	2,426,936	-0.56(-1.50%)
Aug 31, 2009	37.48	37.50	36.70	37.40	1,319,712	-0.54(-1.42%)
Aug 28, 2009	38.53	38.73	37.71	37.94	1,420,757	-0.25(-0.64%)
Aug 27, 2009	38.37	38.66	37.65	38.19	1,313,416	-0.08(-0.20%)
Aug 26, 2009	38.75	38.75	38.00	38.27	1,439,411	-0.42(-1.09%)
Aug 25, 2009	38.56	39.24	38.19	38.69	1,998,184	+0.45(+1.19%)
Aug 24, 2009	38.12	38.82	38.02	38.23	1,402,353	+0.19(+0.50%)
Aug 21, 2009	37.64	38.37	37.40	38.04	2,436,574	+0.68(+1.81%)
Aug 20, 2009	37.05	37.59	37.03	37.37	1,289,973	+0.37(+1.00%)
Aug 19, 2009	36.58	37.23	36.28	37.00	959,279	+0.01(+0.02%)
Aug 18, 2009	36.21	37.10	36.11	36.99	1,437,030	+0.97(+2.70%)
Aug 17, 2009	36.55	36.90	35.82	36.02	1,076,848	-1.35(-3.62%)
Aug 14, 2009	38.21	38.26	37.06	37.37	1,149,155	-0.76(-1.99%)
Aug 13, 2009	38.24	38.40	37.47	38.13	1,641,042	+0.31(+0.81%)
Aug 12, 2009	36.55	38.19	36.52	37.82	2,455,674	+1.41(+3.89%)
Aug 11, 2009	36.74	36.88	36.05	36.41	1,879,163	-0.51(-1.39%)
Aug 10, 2009	37.27	37.68	36.48	36.92	2,589,528	-0.36(-0.96%)
Aug 07, 2009	36.47	37.34	36.03	37.28	2,684,336	+1.44(+4.01%)
Aug 06, 2009	35.90	36.12	35.41	35.84	1,606,546	+0.18(+0.49%)
Aug 05, 2009	36.59	36.78	35.41	35.67	1,982,921	-0.67(-1.85%)
Aug 04, 2009	35.71	36.84	35.71	36.34	2,208,803	+0.56(+1.56%)

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.