Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	39.94	39.98	37.84	38.15	566,342	-2.01(-5.01%)
Oct 29, 2009	39.11	40.26	39.10	40.16	450,040	+1.46(+3.77%)
Oct 28, 2009	40.56	40.56	38.62	38.70	819,837	-2.02(-4.96%)
Oct 27, 2009	40.75	41.43	40.38	40.72	415,932	+0.08(+0.21%)
Oct 26, 2009	41.60	42.64	40.53	40.64	653,800	-0.86(-2.06%)
Oct 23, 2009	41.83	41.91	41.20	41.49	529,341	-1.13(-2.66%)
Oct 22, 2009	42.57	42.70	41.68	42.63	300,480	-0.05(-0.13%)
Oct 21, 2009	42.82	43.92	42.65	42.68	527,546	-0.41(-0.95%)
Oct 20, 2009	42.43	43.11	42.43	43.09	381,534	-0.10(-0.23%)
Oct 19, 2009	42.78	43.27	42.47	43.19	285,052	+0.50(+1.17%)
Oct 16, 2009	42.55	42.84	42.27	42.69	344,090	-0.11(-0.25%)
Oct 15, 2009	41.55	42.81	41.55	42.80	413,789	+0.79(+1.89%)
Oct 14, 2009	42.11	42.13	41.55	42.00	254,588	+0.55(+1.32%)
Oct 13, 2009	41.38	41.53	40.45	41.46	386,324	+0.12(+0.28%)
Oct 12, 2009	41.82	41.94	41.17	41.34	339,476	+0.41(+1.00%)
Oct 09, 2009	40.85	41.24	40.55	40.93	310,950	-0.05(-0.13%)
Oct 08, 2009	39.88	41.12	39.86	40.99	313,964	+1.43(+3.60%)
Oct 07, 2009	39.50	39.77	39.04	39.56	204,016	-0.01(-0.02%)
Oct 06, 2009	38.94	39.69	38.94	39.57	168,479	+1.11(+2.89%)
Oct 05, 2009	37.39	38.54	37.22	38.46	257,042	+1.16(+3.10%)
Oct 02, 2009	36.96	37.56	36.53	37.30	340,453	-0.19(-0.51%)
Oct 01, 2009	39.04	39.07	37.44	37.49	337,611	-1.63(-4.18%)
Sep 30, 2009	39.30	39.54	38.38	39.13	396,550	+0.06(+0.16%)
Sep 29, 2009	39.08	39.26	38.58	39.07	277,422	+0.04(+0.10%)
Sep 28, 2009	38.56	39.09	38.20	39.03	170,195	+0.74(+1.93%)
Sep 25, 2009	38.28	38.65	37.94	38.29	236,367	-0.03(-0.08%)
Sep 24, 2009	39.30	39.30	37.97	38.32	236,196	-0.87(-2.22%)
Sep 23, 2009	40.18	40.18	39.04	39.19	476,754	-0.86(-2.14%)
Sep 22, 2009	39.68	40.18	39.68	40.05	382,063	+0.89(+2.28%)
Sep 21, 2009	38.88	39.29	38.34	39.15	324,825	-0.35(-0.90%)
Sep 18, 2009	40.22	40.32	39.11	39.51	344,648	-0.49(-1.23%)
Sep 17, 2009	40.13	40.65	39.68	40.00	517,305	+0.12(+0.29%)
Sep 16, 2009	39.36	40.22	39.28	39.88	530,225	+0.90(+2.31%)
Sep 15, 2009	38.38	39.11	38.31	38.98	294,522	+0.85(+2.22%)
Sep 14, 2009	37.50	38.18	37.28	38.14	518,474	+0.23(+0.61%)
Sep 11, 2009	37.89	38.62	37.56	37.91	372,269	+0.22(+0.59%)
Sep 10, 2009	36.67	37.69	36.38	37.68	458,885	+1.15(+3.16%)
Sep 09, 2009	36.21	36.84	35.87	36.53	222,304	+0.52(+1.43%)
Sep 08, 2009	35.67	36.24	35.67	36.01	215,790	+1.09(+3.11%)
Sep 04, 2009	34.21	34.97	34.21	34.93	138,876	+0.65(+1.90%)
Sep 03, 2009	34.47	34.61	34.10	34.27	212,041	+0.05(+0.16%)
Sep 02, 2009	34.24	34.66	34.17	34.22	543,579	-0.20(-0.58%)
Sep 01, 2009	35.10	35.57	34.38	34.42	451,108	-0.79(-2.23%)
Aug 31, 2009	35.57	35.57	34.83	35.20	343,012	-0.85(-2.37%)
Aug 28, 2009	36.09	36.47	35.76	36.06	138,272	+0.18(+0.49%)
Aug 27, 2009	35.71	35.99	34.94	35.88	189,636	+0.01(+0.02%)
Aug 26, 2009	35.79	36.03	35.40	35.87	147,094	-0.14(-0.38%)
Aug 25, 2009	36.94	37.08	35.87	36.01	229,717	-0.78(-2.11%)
Aug 24, 2009	37.09	37.21	36.60	36.79	198,930	+0.23(+0.63%)
Aug 21, 2009	35.91	36.73	35.87	36.56	263,089	+1.09(+3.08%)
Aug 20, 2009	35.10	35.71	35.05	35.47	241,162	+0.25(+0.70%)
Aug 19, 2009	34.12	35.54	33.97	35.22	178,234	+0.66(+1.92%)
Aug 18, 2009	34.00	34.68	34.00	34.56	96,704	+0.59(+1.73%)
Aug 17, 2009	34.27	34.42	33.74	33.97	184,520	-1.28(-3.63%)
Aug 14, 2009	35.90	35.92	34.92	35.25	169,571	-0.71(-1.97%)
Aug 13, 2009	35.64	36.00	35.14	35.96	205,733	+0.64(+1.81%)
Aug 12, 2009	34.92	35.62	34.88	35.32	181,212	+0.27(+0.77%)
Aug 11, 2009	35.60	35.60	34.96	35.05	186,643	-0.68(-1.90%)
Aug 10, 2009	35.25	35.87	35.09	35.73	385,494	+0.33(+0.93%)
Aug 07, 2009	35.71	35.88	35.20	35.40	276,085	+0.16(+0.46%)
Aug 06, 2009	35.95	36.01	35.07	35.24	282,219	-0.51(-1.42%)
Aug 05, 2009	36.24	36.24	35.63	35.74	228,356	-0.42(-1.15%)
Aug 04, 2009	35.87	36.41	35.52	36.16	221,745	+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.