Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	40.64	40.64	38.51	38.96	832,134	-1.61(-3.96%)
Oct 29, 2009	39.74	41.06	39.34	40.57	1,468,310	+1.18(+3.00%)
Oct 28, 2009	39.30	40.48	38.29	39.39	1,360,479	+0.15(+0.38%)
Oct 27, 2009	39.62	39.62	38.45	39.24	753,839	-0.31(-0.77%)
Oct 26, 2009	40.18	40.66	38.79	39.54	614,790	-0.81(-2.01%)
Oct 23, 2009	40.35	40.66	40.14	40.36	290,238	-0.17(-0.42%)
Oct 22, 2009	40.04	40.78	39.24	40.53	334,886	+0.27(+0.67%)
Oct 21, 2009	40.62	41.53	40.19	40.26	765,896	-0.28(-0.69%)
Oct 20, 2009	40.16	40.64	40.09	40.54	713,001	-0.85(-2.05%)
Oct 19, 2009	40.96	41.92	40.83	41.39	489,360	+0.46(+1.12%)
Oct 16, 2009	40.03	41.36	39.86	40.93	521,809	+0.55(+1.36%)
Oct 15, 2009	40.71	40.82	39.29	40.38	902,972	-0.38(-0.92%)
Oct 14, 2009	40.80	41.23	40.53	40.76	674,509	+0.25(+0.62%)
Oct 13, 2009	39.81	40.63	39.81	40.51	424,301	+0.11(+0.26%)
Oct 12, 2009	40.33	40.89	39.47	40.40	532,848	+0.82(+2.07%)
Oct 09, 2009	39.66	39.83	39.23	39.58	326,799	-0.10(-0.25%)
Oct 08, 2009	38.95	40.01	38.69	39.68	875,259	+1.01(+2.62%)
Oct 07, 2009	38.76	39.23	38.19	38.67	818,904	-0.31(-0.79%)
Oct 06, 2009	37.86	40.63	37.83	38.97	648,308	+1.35(+3.59%)
Oct 05, 2009	37.47	37.75	36.95	37.62	453,863	+0.58(+1.57%)
Oct 02, 2009	36.98	37.73	36.62	37.04	445,091	-0.42(-1.12%)
Oct 01, 2009	38.56	38.56	37.42	37.46	680,707	-1.06(-2.76%)
Sep 30, 2009	38.74	39.07	38.19	38.52	875,219	+0.06(+0.16%)
Sep 29, 2009	38.02	38.61	37.82	38.46	756,316	+0.44(+1.15%)
Sep 28, 2009	37.35	38.19	36.86	38.02	569,566	+1.01(+2.74%)
Sep 25, 2009	36.79	37.72	36.79	37.01	640,211	-0.09(-0.25%)
Sep 24, 2009	37.50	37.71	36.39	37.11	635,333	-0.18(-0.49%)
Sep 23, 2009	37.70	37.87	36.73	37.29	622,855	-0.16(-0.43%)
Sep 22, 2009	37.11	37.79	36.87	37.45	531,609	+0.81(+2.20%)
Sep 21, 2009	36.62	37.20	36.30	36.64	744,653	-0.56(-1.50%)
Sep 18, 2009	36.52	37.24	36.20	37.20	1,048,788	+0.83(+2.29%)
Sep 17, 2009	36.92	37.48	36.17	36.37	1,125,963	-0.35(-0.95%)
Sep 16, 2009	36.67	36.95	36.43	36.72	759,413	+0.06(+0.15%)
Sep 15, 2009	36.26	36.71	35.92	36.66	482,306	+0.40(+1.10%)
Sep 14, 2009	36.60	36.77	35.92	36.26	627,130	-0.36(-0.97%)
Sep 11, 2009	36.74	36.76	36.26	36.62	687,039	-0.06(-0.17%)
Sep 10, 2009	35.80	36.76	35.71	36.68	951,096	+0.67(+1.86%)
Sep 09, 2009	35.83	36.35	35.72	36.01	1,206,520	+0.01(+0.02%)
Sep 08, 2009	35.95	36.89	35.79	36.01	1,347,822	+0.31(+0.86%)
Sep 04, 2009	34.97	36.00	34.96	35.70	1,057,562	+0.95(+2.73%)
Sep 03, 2009	34.49	34.80	33.88	34.75	1,005,384	+0.63(+1.85%)
Sep 02, 2009	33.39	34.53	33.14	34.12	1,076,243	+0.84(+2.54%)
Sep 01, 2009	33.26	33.77	33.14	33.27	844,381	+0.02(+0.08%)
Aug 31, 2009	33.80	34.09	32.89	33.25	1,157,361	-0.72(-2.12%)
Aug 28, 2009	33.85	34.19	33.47	33.97	944,447	+0.47(+1.39%)
Aug 27, 2009	32.81	33.82	32.20	33.50	777,296	+0.81(+2.49%)
Aug 26, 2009	32.30	32.82	31.92	32.69	355,041	+0.30(+0.94%)
Aug 25, 2009	32.92	33.54	32.34	32.38	644,411	-0.26(-0.80%)
Aug 24, 2009	32.61	33.43	32.46	32.64	472,803	+0.24(+0.73%)
Aug 21, 2009	32.30	32.66	32.09	32.41	409,765	+0.17(+0.52%)
Aug 20, 2009	32.43	32.43	31.85	32.24	362,372	+0.17(+0.54%)
Aug 19, 2009	31.37	32.23	31.34	32.07	434,135	+0.36(+1.14%)
Aug 18, 2009	31.34	31.82	31.32	31.71	357,912	+0.25(+0.79%)
Aug 17, 2009	31.38	31.61	30.53	31.46	560,578	-0.56(-1.75%)
Aug 14, 2009	32.63	32.66	31.45	32.02	519,495	-0.64(-1.96%)
Aug 13, 2009	32.24	32.71	31.86	32.66	663,088	+0.53(+1.64%)
Aug 12, 2009	31.89	32.76	31.77	32.13	566,764	+0.08(+0.25%)
Aug 11, 2009	32.66	32.74	31.68	32.05	731,866	-0.88(-2.68%)
Aug 10, 2009	33.41	33.41	32.72	32.93	677,996	-0.47(-1.41%)
Aug 07, 2009	33.33	33.54	32.79	33.40	863,445	+0.55(+1.66%)
Aug 06, 2009	33.58	33.58	32.50	32.86	690,625	-0.54(-1.62%)
Aug 05, 2009	32.92	33.40	32.32	33.40	1,311,267	+0.32(+0.98%)
Aug 04, 2009	33.35	33.66	32.76	33.07	779,418	-0.46(-1.37%)

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.