Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	41.14	41.37	40.43	41.25	192,598	-0.15(-0.36%)
Oct 29, 2009	40.65	41.45	40.50	41.40	166,249	+1.55(+3.89%)
Oct 28, 2009	40.46	40.85	39.80	39.85	265,956	-0.88(-2.16%)
Oct 27, 2009	40.76	40.92	40.27	40.73	148,171	-0.05(-0.12%)
Oct 26, 2009	42.07	42.51	40.71	40.78	362,439	-1.30(-3.10%)
Oct 23, 2009	42.17	42.21	41.98	42.08	245,972	-0.38(-0.89%)
Oct 22, 2009	42.10	42.59	41.82	42.46	196,305	+0.14(+0.33%)
Oct 21, 2009	42.05	42.90	41.96	42.32	222,999	+0.20(+0.48%)
Oct 20, 2009	41.99	42.41	41.95	42.12	165,597	-0.63(-1.47%)
Oct 19, 2009	41.90	42.76	41.56	42.75	184,298	+0.82(+1.96%)
Oct 16, 2009	41.50	42.25	41.37	41.93	139,018	+0.21(+0.49%)
Oct 15, 2009	42.00	42.51	41.42	41.72	197,648	-1.03(-2.40%)
Oct 14, 2009	42.85	43.09	42.45	42.75	291,216	-0.03(-0.08%)
Oct 13, 2009	42.37	43.02	42.18	42.78	271,187	+0.53(+1.25%)
Oct 12, 2009	42.47	42.49	42.03	42.25	203,337	+0.57(+1.37%)
Oct 09, 2009	41.88	42.00	41.30	41.68	225,828	-1.02(-2.39%)
Oct 08, 2009	41.51	42.70	41.26	42.70	634,947	+1.40(+3.39%)
Oct 07, 2009	41.23	41.42	40.85	41.30	344,580	+0.13(+0.32%)
Oct 06, 2009	40.42	41.31	40.38	41.17	574,545	+1.88(+4.80%)
Oct 05, 2009	38.25	39.29	38.16	39.29	166,176	+1.16(+3.03%)
Oct 02, 2009	37.71	38.55	37.71	38.13	160,458	+0.33(+0.87%)
Oct 01, 2009	38.56	38.56	37.79	37.80	80,516	-0.73(-1.89%)
Sep 30, 2009	38.14	38.69	37.61	38.53	138,729	+1.13(+3.02%)
Sep 29, 2009	37.24	37.65	37.09	37.40	67,133	-0.26(-0.69%)
Sep 28, 2009	37.28	37.68	37.14	37.66	97,222	+0.51(+1.36%)
Sep 25, 2009	37.18	37.49	36.95	37.15	230,485	-0.39(-1.03%)
Sep 24, 2009	38.98	39.05	37.26	37.54	212,840	-1.01(-2.62%)
Sep 23, 2009	38.85	39.37	38.46	38.55	154,744	-0.65(-1.66%)
Sep 22, 2009	39.44	39.44	39.01	39.20	123,842	+0.94(+2.46%)
Sep 21, 2009	37.97	38.44	36.34	38.26	172,379	-0.30(-0.78%)
Sep 18, 2009	39.35	39.42	38.50	38.56	114,841	-0.49(-1.25%)
Sep 17, 2009	39.28	39.60	38.82	39.05	181,847	-0.19(-0.48%)
Sep 16, 2009	39.51	39.58	39.17	39.24	173,833	+0.53(+1.37%)
Sep 15, 2009	37.77	38.81	37.69	38.71	168,287	+0.73(+1.92%)
Sep 14, 2009	38.16	38.33	37.80	37.98	108,373	-0.60(-1.56%)
Sep 11, 2009	38.76	39.06	38.24	38.58	245,095	+0.78(+2.07%)
Sep 10, 2009	37.29	38.00	37.19	37.80	124,391	+0.47(+1.25%)
Sep 09, 2009	38.02	38.30	37.17	37.33	221,633	-0.29(-0.77%)
Sep 08, 2009	38.54	38.55	37.60	37.62	240,158	-0.13(-0.34%)
Sep 04, 2009	37.37	37.90	37.09	37.75	267,614	+0.11(+0.29%)
Sep 03, 2009	36.96	37.99	36.75	37.64	580,329	+0.98(+2.67%)
Sep 02, 2009	35.54	36.76	35.48	36.66	512,780	+1.69(+4.83%)
Sep 01, 2009	34.55	35.01	34.34	34.97	185,663	+0.43(+1.24%)
Aug 31, 2009	34.38	34.66	34.26	34.54	100,899	-0.39(-1.11%)
Aug 28, 2009	35.11	35.14	34.80	34.93	110,585	+0.50(+1.45%)
Aug 27, 2009	34.15	34.53	33.87	34.43	144,513	+0.27(+0.79%)
Aug 26, 2009	34.10	34.21	33.76	34.16	219,185	+0.01(+0.03%)
Aug 25, 2009	34.62	34.64	33.97	34.15	105,095	+0.36(+1.07%)
Aug 24, 2009	34.76	34.85	33.37	33.79	219,829	-0.99(-2.85%)
Aug 21, 2009	34.76	34.88	34.61	34.78	142,722	+0.98(+2.90%)
Aug 20, 2009	33.80	33.98	33.70	33.80	85,974	-0.16(-0.47%)
Aug 19, 2009	33.40	34.13	33.37	33.96	127,104	+0.39(+1.16%)
Aug 18, 2009	33.45	33.73	33.44	33.57	132,303	+0.42(+1.27%)
Aug 17, 2009	33.27	33.49	33.09	33.15	138,709	-1.19(-3.47%)
Aug 14, 2009	35.00	35.04	33.94	34.34	151,806	-0.54(-1.55%)
Aug 13, 2009	34.99	35.16	34.74	34.88	117,804	+0.55(+1.60%)
Aug 12, 2009	34.09	34.70	34.06	34.33	168,401	+0.10(+0.29%)
Aug 11, 2009	34.15	34.33	33.96	34.23	148,978	-0.08(-0.23%)
Aug 10, 2009	34.30	34.46	34.13	34.31	122,547	-0.61(-1.75%)
Aug 07, 2009	35.34	35.61	34.85	34.92	215,128	-0.64(-1.81%)
Aug 06, 2009	35.95	36.05	35.03	35.56	336,839	-0.14(-0.39%)
Aug 05, 2009	35.86	35.92	35.25	35.70	186,844	+0.01(+0.03%)
Aug 04, 2009	35.32	36.05	35.19	35.69	200,248	+0.67(+1.91%)

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.