Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	43.85	44.06	43.03	43.30	1,789,759	-0.68(-1.55%)
Oct 29, 2009	43.44	43.99	43.30	43.99	2,281,583	+0.70(+1.63%)
Oct 28, 2009	43.34	43.71	43.22	43.28	2,220,738	-0.19(-0.45%)
Oct 27, 2009	43.37	43.97	43.13	43.48	1,204,436	+0.13(+0.30%)
Oct 26, 2009	43.71	44.19	43.20	43.34	1,176,189	-0.26(-0.60%)
Oct 23, 2009	43.53	43.72	43.35	43.61	1,456,781	-0.41(-0.93%)
Oct 22, 2009	43.51	44.13	43.23	44.02	2,684,964	+0.46(+1.07%)
Oct 21, 2009	43.96	44.28	43.34	43.55	2,828,048	-0.29(-0.67%)
Oct 20, 2009	43.26	43.93	43.20	43.85	3,251,238	-0.06(-0.14%)
Oct 19, 2009	42.79	44.08	42.78	43.91	2,541,845	+1.20(+2.81%)
Oct 16, 2009	42.45	42.89	42.20	42.71	1,789,026	-0.34(-0.79%)
Oct 15, 2009	42.78	43.07	42.45	43.05	1,654,823	+0.12(+0.29%)
Oct 14, 2009	42.26	43.03	41.96	42.93	1,442,700	+0.89(+2.12%)
Oct 13, 2009	42.20	42.39	41.76	42.04	1,213,054	-0.25(-0.59%)
Oct 12, 2009	42.45	42.58	42.16	42.28	1,394,517	-0.25(-0.58%)
Oct 09, 2009	41.88	42.53	41.84	42.53	1,290,189	+0.77(+1.85%)
Oct 08, 2009	41.40	41.97	41.20	41.76	1,537,296	+0.46(+1.11%)
Oct 07, 2009	40.87	41.36	40.79	41.30	1,255,579	+0.29(+0.70%)
Oct 06, 2009	40.76	41.22	40.39	41.01	1,260,398	+0.34(+0.84%)
Oct 05, 2009	40.37	40.71	39.98	40.67	1,756,232	+0.35(+0.86%)
Oct 02, 2009	39.94	40.55	39.64	40.32	1,809,506	+0.30(+0.75%)
Oct 01, 2009	40.26	40.46	39.97	40.02	1,645,602	-0.39(-0.96%)
Sep 30, 2009	40.45	40.65	40.02	40.41	1,546,691	-0.05(-0.13%)
Sep 29, 2009	40.80	40.88	40.08	40.46	1,524,105	-0.15(-0.36%)
Sep 28, 2009	40.45	40.87	40.40	40.61	1,714,014	+0.20(+0.50%)
Sep 25, 2009	40.25	41.04	39.50	40.41	2,203,768	-0.17(-0.42%)
Sep 24, 2009	41.39	41.63	40.29	40.58	2,300,192	-0.67(-1.63%)
Sep 23, 2009	41.29	41.68	40.51	41.25	2,862,138	+0.05(+0.11%)
Sep 22, 2009	39.94	43.19	39.52	41.21	9,828,442	+1.34(+3.36%)
Sep 21, 2009	39.15	40.77	39.15	39.87	3,148,418	+0.38(+0.96%)
Sep 18, 2009	39.77	39.95	38.90	39.49	4,125,148	-0.19(-0.49%)
Sep 17, 2009	40.22	40.42	39.59	39.68	4,527,873	-0.78(-1.92%)
Sep 16, 2009	40.39	40.92	39.87	40.46	3,540,601	-0.76(-1.85%)
Sep 15, 2009	41.95	41.95	41.05	41.22	2,959,330	-0.85(-2.02%)
Sep 14, 2009	41.91	42.16	41.83	42.07	1,686,110	+0.09(+0.22%)
Sep 11, 2009	42.21	42.48	41.93	41.98	1,542,804	-0.26(-0.60%)
Sep 10, 2009	41.68	42.24	41.34	42.24	1,031,115	+0.57(+1.36%)
Sep 09, 2009	41.27	41.88	41.14	41.67	1,517,421	+0.36(+0.88%)
Sep 08, 2009	42.07	42.24	40.90	41.31	2,637,747	-0.67(-1.60%)
Sep 04, 2009	41.59	42.13	41.43	41.98	1,149,587	+0.44(+1.06%)
Sep 03, 2009	41.07	41.60	40.73	41.54	1,645,020	+0.49(+1.19%)
Sep 02, 2009	40.80	41.56	40.80	41.05	1,888,573	+0.07(+0.17%)
Sep 01, 2009	41.58	41.67	40.80	40.98	2,169,041	-0.80(-1.91%)
Aug 31, 2009	42.27	42.45	41.49	41.78	1,889,400	-0.66(-1.55%)
Aug 28, 2009	42.86	43.02	42.30	42.44	1,255,445	-0.41(-0.96%)
Aug 27, 2009	42.96	43.07	42.38	42.85	1,317,495	+0.02(+0.05%)
Aug 26, 2009	42.72	43.00	42.24	42.82	2,026,823	-0.05(-0.13%)
Aug 25, 2009	42.76	43.30	42.65	42.88	1,933,787	+0.06(+0.14%)
Aug 24, 2009	42.69	42.86	42.28	42.82	1,072,221	+0.32(+0.75%)
Aug 21, 2009	42.47	42.61	42.17	42.50	1,453,231	+0.25(+0.59%)
Aug 20, 2009	41.73	42.33	41.54	42.25	1,237,477	+0.53(+1.28%)
Aug 19, 2009	41.28	41.96	41.19	41.72	1,212,517	+0.24(+0.58%)
Aug 18, 2009	42.05	42.08	41.33	41.48	1,149,986	-0.46(-1.11%)
Aug 17, 2009	41.44	42.46	41.15	41.94	1,406,040	+0.34(+0.82%)
Aug 14, 2009	41.84	42.16	41.24	41.60	1,110,391	-0.19(-0.44%)
Aug 13, 2009	41.36	41.79	40.97	41.79	1,090,553	+0.27(+0.65%)
Aug 12, 2009	41.30	41.79	41.00	41.52	997,314	+0.20(+0.49%)
Aug 11, 2009	41.42	41.92	41.22	41.32	1,721,568	-0.33(-0.78%)
Aug 10, 2009	41.28	41.72	41.04	41.64	1,733,681	+0.38(+0.92%)
Aug 07, 2009	41.32	41.56	41.15	41.26	1,700,630	+0.15(+0.36%)
Aug 06, 2009	40.65	41.35	40.32	41.11	2,353,054	+0.36(+0.89%)
Aug 05, 2009	41.44	41.59	40.64	40.75	1,833,050	-0.74(-1.79%)
Aug 04, 2009	41.61	41.87	41.42	41.49	2,264,787	-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.