Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	32.07	32.56	31.11	31.23	2,500,092	-0.70(-2.19%)
Oct 29, 2009	32.83	33.07	31.78	31.93	4,467,282	-0.54(-1.65%)
Oct 28, 2009	33.47	34.47	32.33	32.46	16,706,019	-8.06(-19.90%)
Oct 27, 2009	39.91	40.98	39.88	40.53	5,775,078	+0.62(+1.56%)
Oct 26, 2009	39.79	41.13	39.49	39.90	1,775,874	+0.15(+0.37%)
Oct 23, 2009	40.23	40.85	39.67	39.76	1,778,184	-0.84(-2.06%)
Oct 22, 2009	40.33	40.68	39.88	40.59	1,955,194	-0.04(-0.10%)
Oct 21, 2009	41.08	41.43	40.45	40.63	2,340,371	-0.45(-1.09%)
Oct 20, 2009	41.27	42.37	41.03	41.08	2,066,328	-1.47(-3.45%)
Oct 19, 2009	42.60	42.86	42.15	42.55	1,304,792	+0.11(+0.25%)
Oct 16, 2009	42.23	42.68	41.88	42.44	1,401,056	+0.19(+0.46%)
Oct 15, 2009	41.94	42.38	41.87	42.25	1,179,615	+0.04(+0.09%)
Oct 14, 2009	41.05	42.63	41.00	42.21	2,221,043	+1.33(+3.26%)
Oct 13, 2009	40.82	41.80	40.75	40.88	1,501,204	+0.06(+0.14%)
Oct 12, 2009	42.32	42.42	40.77	40.82	1,250,609	-1.10(-2.62%)
Oct 09, 2009	40.94	41.95	40.90	41.92	1,218,732	+0.85(+2.06%)
Oct 08, 2009	41.68	41.92	40.95	41.07	1,641,112	-0.22(-0.54%)
Oct 07, 2009	42.11	42.32	41.01	41.29	1,205,171	-0.67(-1.60%)
Oct 06, 2009	41.80	42.87	41.22	41.97	2,998,614	+0.22(+0.54%)
Oct 05, 2009	41.20	41.93	40.16	41.74	1,372,421	+0.87(+2.12%)
Oct 02, 2009	40.80	41.25	40.28	40.88	2,789,268	+0.69(+1.72%)
Oct 01, 2009	41.59	42.09	40.11	40.18	2,276,250	-1.16(-2.80%)
Sep 30, 2009	40.87	41.88	40.42	41.34	2,877,104	+0.39(+0.95%)
Sep 29, 2009	40.32	41.52	40.30	40.95	1,599,581	+0.80(+1.99%)
Sep 28, 2009	39.84	40.53	39.38	40.16	940,440	+0.60(+1.52%)
Sep 25, 2009	39.36	39.88	39.17	39.55	1,358,176	+0.29(+0.74%)
Sep 24, 2009	38.80	39.31	37.95	39.26	2,450,198	+0.33(+0.85%)
Sep 23, 2009	39.53	39.53	38.53	38.93	3,556,820	-0.25(-0.65%)
Sep 22, 2009	39.95	40.03	38.60	39.18	1,885,172	-0.92(-2.30%)
Sep 21, 2009	39.99	40.39	39.40	40.11	1,180,945	+0.01(+0.02%)
Sep 18, 2009	39.40	40.42	38.93	40.10	2,441,878	+0.85(+2.16%)
Sep 17, 2009	37.07	39.58	36.87	39.25	3,314,929	+2.18(+5.88%)
Sep 16, 2009	36.28	37.10	36.23	37.07	1,598,461	+0.80(+2.20%)
Sep 15, 2009	36.15	36.55	35.54	36.27	1,253,367	+0.00(+0.00%)
Sep 14, 2009	36.33	36.70	36.17	36.27	1,331,080	-0.21(-0.59%)
Sep 11, 2009	37.26	37.31	36.29	36.49	1,240,043	-0.62(-1.68%)
Sep 10, 2009	37.49	37.61	36.90	37.11	1,966,747	-0.54(-1.45%)
Sep 09, 2009	36.47	37.73	36.34	37.66	1,777,113	+1.39(+3.84%)
Sep 08, 2009	35.02	36.36	34.92	36.26	1,835,898	+1.28(+3.67%)
Sep 04, 2009	34.32	34.98	34.26	34.98	890,975	+0.55(+1.61%)
Sep 03, 2009	34.63	34.76	34.06	34.43	864,170	+0.06(+0.17%)
Sep 02, 2009	34.47	34.62	34.05	34.37	1,827,263	-0.35(-1.01%)
Sep 01, 2009	34.13	35.44	34.13	34.72	1,382,156	+0.41(+1.19%)
Aug 31, 2009	34.01	34.52	33.81	34.31	1,247,636	+0.02(+0.06%)
Aug 28, 2009	34.43	34.43	33.66	34.29	817,199	+0.18(+0.54%)
Aug 27, 2009	34.25	34.36	33.49	34.11	1,007,217	-0.18(-0.51%)
Aug 26, 2009	34.07	34.70	34.04	34.28	886,377	+0.10(+0.28%)
Aug 25, 2009	34.39	34.82	34.02	34.18	1,177,606	-0.14(-0.40%)
Aug 24, 2009	34.53	34.58	34.07	34.32	726,853	-0.27(-0.79%)
Aug 21, 2009	34.36	35.11	34.05	34.59	1,462,836	-0.21(-0.61%)
Aug 20, 2009	34.38	35.02	34.25	34.81	428,023	+0.06(+0.17%)
Aug 19, 2009	34.05	34.88	33.87	34.75	632,477	+0.43(+1.25%)
Aug 18, 2009	34.56	34.79	34.20	34.32	1,060,241	-0.23(-0.68%)
Aug 17, 2009	34.87	35.18	34.40	34.55	1,288,324	-0.81(-2.28%)
Aug 14, 2009	36.00	36.02	34.90	35.36	1,159,929	-0.77(-2.13%)
Aug 13, 2009	35.35	36.18	34.97	36.13	1,370,408	+0.75(+2.12%)
Aug 12, 2009	34.61	35.86	34.53	35.38	952,296	+0.63(+1.82%)
Aug 11, 2009	35.02	35.23	34.42	34.75	700,812	-0.38(-1.08%)
Aug 10, 2009	35.15	35.56	34.90	35.13	644,529	-0.49(-1.37%)
Aug 07, 2009	36.05	36.15	35.21	35.61	1,032,304	+0.50(+1.41%)
Aug 06, 2009	35.74	35.74	34.55	35.12	925,931	-0.70(-1.96%)
Aug 05, 2009	36.15	36.19	35.48	35.82	666,731	-0.64(-1.76%)
Aug 04, 2009	35.57	36.48	35.57	36.46	1,155,529	+0.41(+1.13%)

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.