Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	40.89	41.80	40.28	41.39	326,195	+0.46(+1.12%)
Oct 29, 2009	41.21	41.56	40.37	40.94	302,952	+0.07(+0.18%)
Oct 28, 2009	42.67	42.81	40.62	40.86	315,361	-1.69(-3.97%)
Oct 27, 2009	43.22	43.42	42.29	42.55	203,117	-0.68(-1.56%)
Oct 26, 2009	42.96	43.80	42.67	43.23	126,673	+0.17(+0.40%)
Oct 23, 2009	43.18	43.40	42.84	43.06	179,224	-0.02(-0.04%)
Oct 22, 2009	42.51	43.37	42.39	43.07	74,988	+0.64(+1.51%)
Oct 21, 2009	43.23	43.91	42.42	42.43	146,443	-0.76(-1.76%)
Oct 20, 2009	43.17	43.61	43.17	43.19	90,126	-0.53(-1.21%)
Oct 19, 2009	43.54	43.99	43.11	43.72	85,564	+0.37(+0.84%)
Oct 16, 2009	43.21	43.71	42.79	43.36	83,012	+0.08(+0.19%)
Oct 15, 2009	43.01	43.49	42.77	43.27	632,533	+0.13(+0.30%)
Oct 14, 2009	42.39	43.25	41.90	43.15	72,279	+0.94(+2.23%)
Oct 13, 2009	42.22	42.38	41.92	42.21	49,976	+0.06(+0.15%)
Oct 12, 2009	42.01	42.65	41.61	42.14	135,143	+0.21(+0.50%)
Oct 09, 2009	41.48	42.40	41.48	41.93	91,945	+0.31(+0.75%)
Oct 08, 2009	41.82	42.22	41.55	41.62	108,894	+0.00(+0.00%)
Oct 07, 2009	41.16	41.75	41.16	41.62	54,625	+0.39(+0.95%)
Oct 06, 2009	40.67	41.36	40.11	41.23	65,241	+0.81(+2.01%)
Oct 05, 2009	40.22	40.67	39.77	40.42	109,425	+0.40(+1.00%)
Oct 02, 2009	39.60	40.36	39.39	40.01	126,970	+0.28(+0.71%)
Oct 01, 2009	39.82	40.11	39.34	39.73	141,650	-0.36(-0.89%)
Sep 30, 2009	40.70	40.70	39.46	40.09	90,930	-0.66(-1.61%)
Sep 29, 2009	41.20	41.20	40.52	40.74	204,776	-0.46(-1.11%)
Sep 28, 2009	40.38	41.88	40.18	41.20	71,042	+1.11(+2.76%)
Sep 25, 2009	40.46	40.72	39.79	40.10	63,450	-0.37(-0.90%)
Sep 24, 2009	40.62	40.78	40.11	40.46	56,206	-0.12(-0.29%)
Sep 23, 2009	40.73	41.39	40.43	40.58	77,518	-0.05(-0.11%)
Sep 22, 2009	41.19	41.49	40.19	40.63	112,821	-0.42(-1.02%)
Sep 21, 2009	40.92	41.38	40.70	41.05	73,676	-0.08(-0.20%)
Sep 18, 2009	40.79	41.35	40.46	41.13	170,882	+0.43(+1.05%)
Sep 17, 2009	40.51	41.18	40.33	40.70	93,957	+0.26(+0.63%)
Sep 16, 2009	40.22	40.44	39.62	40.44	43,491	+0.21(+0.52%)
Sep 15, 2009	40.17	40.43	39.75	40.23	55,807	+0.12(+0.30%)
Sep 14, 2009	39.96	40.38	39.90	40.11	41,772	+0.03(+0.07%)
Sep 11, 2009	40.07	40.23	39.63	40.09	63,410	-0.05(-0.14%)
Sep 10, 2009	39.39	40.19	39.09	40.14	75,533	+0.78(+1.97%)
Sep 09, 2009	38.60	39.58	38.46	39.37	94,019	+0.86(+2.23%)
Sep 08, 2009	38.98	39.12	38.00	38.51	196,442	-0.31(-0.80%)
Sep 04, 2009	38.33	38.95	38.10	38.82	95,543	+0.48(+1.26%)
Sep 03, 2009	38.68	38.70	37.87	38.33	109,245	-0.03(-0.07%)
Sep 02, 2009	39.18	39.29	38.26	38.36	136,098	-0.82(-2.10%)
Sep 01, 2009	39.46	40.01	38.71	39.18	112,387	-0.58(-1.47%)
Aug 31, 2009	39.98	40.24	39.48	39.77	98,251	-0.33(-0.82%)
Aug 28, 2009	40.83	40.83	39.68	40.10	60,612	-0.31(-0.77%)
Aug 27, 2009	40.50	40.70	40.09	40.41	157,135	-0.28(-0.70%)
Aug 26, 2009	40.88	41.28	40.24	40.69	79,899	-0.21(-0.51%)
Aug 25, 2009	41.03	41.08	40.60	40.90	108,255	-0.02(-0.04%)
Aug 24, 2009	40.64	40.98	40.56	40.92	76,783	+0.30(+0.74%)
Aug 21, 2009	40.18	40.71	39.97	40.62	147,397	+0.65(+1.62%)
Aug 20, 2009	39.53	40.04	39.30	39.97	149,857	+0.44(+1.11%)
Aug 19, 2009	38.88	39.56	38.56	39.53	109,966	+0.55(+1.41%)
Aug 18, 2009	39.36	39.51	38.55	38.98	100,675	-0.29(-0.74%)
Aug 17, 2009	39.09	39.76	38.67	39.27	77,901	-0.20(-0.51%)
Aug 14, 2009	40.09	40.18	39.00	39.48	180,737	-0.59(-1.48%)
Aug 13, 2009	40.00	40.28	38.96	40.07	213,276	+0.26(+0.64%)
Aug 12, 2009	39.96	40.57	39.77	39.81	151,763	+0.00(+0.00%)
Aug 11, 2009	39.72	40.20	39.72	39.81	153,828	+0.03(+0.07%)
Aug 10, 2009	39.73	40.64	39.53	39.79	154,540	-0.12(-0.30%)
Aug 07, 2009	39.24	40.37	38.91	39.90	182,789	+1.17(+3.02%)
Aug 06, 2009	39.85	39.97	38.58	38.74	130,281	-1.16(-2.91%)
Aug 05, 2009	40.93	41.09	39.59	39.90	108,834	-0.95(-2.33%)
Aug 04, 2009	40.27	41.17	40.27	40.85	454,954	+0.61(+1.52%)

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.