Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	39.94	39.99	37.84	38.15	566,299	-2.01(-5.01%)
Oct 29, 2009	39.11	40.26	39.10	40.17	450,006	+1.46(+3.77%)
Oct 28, 2009	40.57	40.57	38.62	38.71	819,774	-2.02(-4.96%)
Oct 27, 2009	40.76	41.43	40.39	40.73	415,900	+0.08(+0.21%)
Oct 26, 2009	41.61	42.64	40.53	40.64	653,750	-0.86(-2.06%)
Oct 23, 2009	41.84	41.91	41.20	41.50	529,300	-1.13(-2.66%)
Oct 22, 2009	42.58	42.70	41.69	42.63	300,457	-0.05(-0.13%)
Oct 21, 2009	42.82	43.93	42.65	42.68	527,506	-0.41(-0.95%)
Oct 20, 2009	42.43	43.12	42.43	43.09	381,505	-0.10(-0.23%)
Oct 19, 2009	42.78	43.28	42.48	43.19	285,030	+0.50(+1.17%)
Oct 16, 2009	42.55	42.85	42.28	42.69	344,064	-0.11(-0.25%)
Oct 15, 2009	41.55	42.81	41.55	42.80	413,757	+0.79(+1.89%)
Oct 14, 2009	42.11	42.14	41.55	42.01	254,569	+0.55(+1.32%)
Oct 13, 2009	41.38	41.54	40.46	41.46	386,295	+0.12(+0.28%)
Oct 12, 2009	41.82	41.94	41.18	41.34	339,450	+0.41(+1.00%)
Oct 09, 2009	40.85	41.24	40.55	40.94	310,926	-0.05(-0.13%)
Oct 08, 2009	39.88	41.13	39.86	40.99	313,940	+1.43(+3.60%)
Oct 07, 2009	39.50	39.77	39.05	39.56	204,001	-0.01(-0.02%)
Oct 06, 2009	38.95	39.69	38.95	39.57	168,466	+1.11(+2.89%)
Oct 05, 2009	37.39	38.55	37.22	38.46	257,022	+1.16(+3.10%)
Oct 02, 2009	36.97	37.57	36.53	37.30	340,427	-0.19(-0.51%)
Oct 01, 2009	39.05	39.07	37.44	37.50	337,586	-1.63(-4.18%)
Sep 30, 2009	39.30	39.55	38.38	39.13	396,520	+0.06(+0.16%)
Sep 29, 2009	39.09	39.26	38.58	39.07	277,401	+0.04(+0.10%)
Sep 28, 2009	38.56	39.09	38.21	39.03	170,182	+0.74(+1.93%)
Sep 25, 2009	38.28	38.65	37.94	38.29	236,349	-0.03(-0.08%)
Sep 24, 2009	39.30	39.30	37.98	38.32	236,178	-0.87(-2.22%)
Sep 23, 2009	40.19	40.19	39.05	39.19	476,717	-0.86(-2.14%)
Sep 22, 2009	39.68	40.18	39.68	40.05	382,034	+0.89(+2.28%)
Sep 21, 2009	38.89	39.29	38.35	39.16	324,800	-0.35(-0.90%)
Sep 18, 2009	40.22	40.33	39.11	39.51	344,622	-0.49(-1.23%)
Sep 17, 2009	40.13	40.66	39.68	40.00	517,265	+0.12(+0.29%)
Sep 16, 2009	39.36	40.22	39.28	39.89	530,184	+0.90(+2.31%)
Sep 15, 2009	38.39	39.12	38.31	38.99	294,499	+0.85(+2.22%)
Sep 14, 2009	37.50	38.19	37.29	38.14	518,435	+0.23(+0.61%)
Sep 11, 2009	37.89	38.62	37.56	37.91	372,241	+0.22(+0.59%)
Sep 10, 2009	36.67	37.69	36.38	37.69	458,850	+1.15(+3.16%)
Sep 09, 2009	36.22	36.84	35.87	36.53	222,287	+0.52(+1.43%)
Sep 08, 2009	35.67	36.25	35.67	36.02	215,774	+1.09(+3.11%)
Sep 04, 2009	34.21	34.98	34.21	34.93	138,865	+0.65(+1.90%)
Sep 03, 2009	34.47	34.61	34.11	34.28	212,025	+0.05(+0.16%)
Sep 02, 2009	34.25	34.66	34.17	34.22	543,537	-0.20(-0.58%)
Sep 01, 2009	35.11	35.57	34.38	34.42	451,073	-0.79(-2.23%)
Aug 31, 2009	35.58	35.58	34.83	35.21	342,986	-0.85(-2.37%)
Aug 28, 2009	36.09	36.48	35.76	36.06	138,261	+0.18(+0.49%)
Aug 27, 2009	35.72	35.99	34.95	35.88	189,622	+0.01(+0.02%)
Aug 26, 2009	35.79	36.03	35.41	35.88	147,082	-0.14(-0.38%)
Aug 25, 2009	36.95	37.09	35.87	36.02	229,700	-0.78(-2.11%)
Aug 24, 2009	37.09	37.21	36.60	36.79	198,915	+0.23(+0.63%)
Aug 21, 2009	35.92	36.73	35.88	36.56	263,068	+1.09(+3.08%)
Aug 20, 2009	35.10	35.72	35.05	35.47	241,144	+0.25(+0.70%)
Aug 19, 2009	34.12	35.54	33.98	35.22	178,220	+0.66(+1.92%)
Aug 18, 2009	34.01	34.69	34.01	34.56	96,697	+0.59(+1.73%)
Aug 17, 2009	34.28	34.42	33.74	33.97	184,506	-1.28(-3.63%)
Aug 14, 2009	35.90	35.92	34.92	35.25	169,558	-0.71(-1.97%)
Aug 13, 2009	35.64	36.00	35.15	35.96	205,717	+0.64(+1.81%)
Aug 12, 2009	34.92	35.63	34.88	35.32	181,198	+0.27(+0.77%)
Aug 11, 2009	35.60	35.60	34.96	35.05	186,629	-0.68(-1.90%)
Aug 10, 2009	35.25	35.87	35.09	35.73	385,465	+0.33(+0.94%)
Aug 07, 2009	35.72	35.88	35.20	35.40	276,064	+0.16(+0.46%)
Aug 06, 2009	35.95	36.01	35.07	35.24	282,197	-0.51(-1.42%)
Aug 05, 2009	36.25	36.25	35.63	35.75	228,338	-0.42(-1.15%)
Aug 04, 2009	35.87	36.41	35.52	36.16	221,728	+0.16(+0.45%)

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.