Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	41.80	42.08	40.66	40.94	2,277,609	-1.04(-2.47%)
Oct 29, 2009	41.57	42.13	41.11	41.98	1,952,803	+0.95(+2.32%)
Oct 28, 2009	41.82	42.15	40.85	41.03	2,556,720	-0.84(-1.99%)
Oct 27, 2009	43.15	43.43	41.77	41.86	2,411,146	-1.22(-2.84%)
Oct 26, 2009	44.03	44.99	42.92	43.08	2,299,409	-0.87(-1.99%)
Oct 23, 2009	44.13	44.24	43.79	43.96	1,865,621	-0.68(-1.52%)
Oct 22, 2009	43.61	44.98	43.11	44.64	2,232,327	+1.14(+2.63%)
Oct 21, 2009	44.45	44.99	43.40	43.49	2,710,535	-1.32(-2.95%)
Oct 20, 2009	44.09	45.11	43.99	44.82	4,799,355	+2.10(+4.90%)
Oct 19, 2009	41.55	42.84	41.21	42.72	2,843,291	+1.54(+3.74%)
Oct 16, 2009	40.98	41.41	40.41	41.18	1,686,762	-0.19(-0.45%)
Oct 15, 2009	41.27	41.51	40.94	41.37	1,267,976	-0.11(-0.26%)
Oct 14, 2009	40.82	41.74	40.49	41.48	2,036,157	+1.10(+2.72%)
Oct 13, 2009	40.85	40.90	39.99	40.38	1,645,565	-0.43(-1.04%)
Oct 12, 2009	41.27	41.43	40.47	40.80	951,678	-0.07(-0.17%)
Oct 09, 2009	40.15	40.90	40.09	40.87	1,424,558	+0.71(+1.77%)
Oct 08, 2009	39.86	40.49	39.44	40.16	2,228,762	+0.73(+1.86%)
Oct 07, 2009	39.75	39.97	39.21	39.43	1,795,581	-0.39(-0.99%)
Oct 06, 2009	39.80	40.38	39.57	39.82	1,878,069	+0.26(+0.64%)
Oct 05, 2009	38.59	39.61	38.45	39.57	1,874,577	+1.30(+3.39%)
Oct 02, 2009	38.36	38.74	38.16	38.27	1,874,017	-0.54(-1.39%)
Oct 01, 2009	39.90	40.14	38.79	38.81	1,842,879	-1.27(-3.16%)
Sep 30, 2009	40.91	41.21	39.57	40.08	2,874,505	-0.83(-2.02%)
Sep 29, 2009	40.87	41.51	40.77	40.90	1,818,164	+0.07(+0.17%)
Sep 28, 2009	40.44	41.10	40.31	40.83	1,744,339	+0.48(+1.19%)
Sep 25, 2009	41.13	41.13	39.49	40.36	2,190,536	-0.03(-0.08%)
Sep 24, 2009	41.00	41.36	40.23	40.39	1,745,141	-0.63(-1.55%)
Sep 23, 2009	41.68	41.75	40.97	41.02	1,073,292	-0.48(-1.15%)
Sep 22, 2009	42.16	42.20	41.23	41.50	2,218,220	-0.34(-0.81%)
Sep 21, 2009	42.30	42.49	41.71	41.84	1,275,688	-0.82(-1.92%)
Sep 18, 2009	42.75	42.96	42.31	42.66	1,671,655	+0.25(+0.58%)
Sep 17, 2009	42.41	43.21	42.13	42.41	2,134,488	+0.36(+0.85%)
Sep 16, 2009	42.11	42.78	41.61	42.06	2,629,722	+0.30(+0.72%)
Sep 15, 2009	40.70	42.05	40.55	41.75	3,229,609	+1.06(+2.60%)
Sep 14, 2009	38.39	40.80	38.39	40.70	3,823,164	+1.89(+4.86%)
Sep 11, 2009	37.79	39.02	37.73	38.81	3,201,851	+1.15(+3.06%)
Sep 10, 2009	37.29	37.66	36.82	37.66	1,375,316	+0.28(+0.74%)
Sep 09, 2009	37.04	37.53	36.09	37.38	2,409,912	+0.20(+0.54%)
Sep 08, 2009	37.69	38.05	37.10	37.18	2,660,226	-0.18(-0.48%)
Sep 04, 2009	36.85	37.53	36.85	37.36	1,557,133	+0.51(+1.38%)
Sep 03, 2009	36.50	37.02	36.25	36.85	2,374,846	+0.22(+0.61%)
Sep 02, 2009	36.90	37.15	36.54	36.62	1,222,702	-0.43(-1.17%)
Sep 01, 2009	37.42	38.92	36.98	37.05	2,413,113	-0.56(-1.50%)
Aug 31, 2009	37.70	37.71	36.91	37.62	1,312,195	-0.54(-1.42%)
Aug 28, 2009	38.76	38.95	37.93	38.16	1,412,664	-0.25(-0.64%)
Aug 27, 2009	38.59	38.88	37.87	38.41	1,305,935	-0.08(-0.20%)
Aug 26, 2009	38.97	38.97	38.21	38.48	1,431,212	-0.43(-1.09%)
Aug 25, 2009	38.79	39.47	38.41	38.91	1,986,803	+0.46(+1.19%)
Aug 24, 2009	38.34	39.04	38.24	38.45	1,394,365	+0.19(+0.51%)
Aug 21, 2009	37.86	38.59	37.61	38.26	2,422,695	+0.68(+1.81%)
Aug 20, 2009	37.26	37.80	37.24	37.58	1,282,625	+0.18(+0.48%)
Aug 19, 2009	36.98	37.63	36.68	37.40	948,886	+0.01(+0.02%)
Aug 18, 2009	36.61	37.51	36.51	37.39	1,421,462	+0.98(+2.70%)
Aug 17, 2009	36.95	37.30	36.21	36.41	1,065,182	-1.37(-3.62%)
Aug 14, 2009	38.63	38.68	37.46	37.78	1,136,705	-0.77(-1.99%)
Aug 13, 2009	38.65	38.82	37.88	38.55	1,623,264	+0.31(+0.81%)
Aug 12, 2009	36.95	38.61	36.91	38.24	2,429,070	+1.43(+3.89%)
Aug 11, 2009	37.15	37.29	36.45	36.81	1,858,804	-0.52(-1.39%)
Aug 10, 2009	37.68	38.09	36.88	37.32	2,561,474	-0.36(-0.96%)
Aug 07, 2009	36.87	37.75	36.42	37.69	2,655,255	+1.45(+4.01%)
Aug 06, 2009	36.29	36.51	35.79	36.23	1,589,141	+0.18(+0.49%)
Aug 05, 2009	36.99	37.19	35.79	36.06	1,961,438	-0.68(-1.85%)
Aug 04, 2009	36.10	37.25	36.10	36.74	2,184,873	+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.