Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	39.78	39.91	38.75	38.83	4,542,908	-1.08(-2.70%)
Oct 29, 2009	39.41	40.02	39.35	39.91	3,997,968	+0.79(+2.02%)
Oct 28, 2009	39.82	39.97	39.06	39.13	3,147,204	-0.87(-2.18%)
Oct 27, 2009	40.27	40.93	39.89	40.00	2,890,965	-0.22(-0.54%)
Oct 26, 2009	40.73	41.15	40.09	40.21	2,899,611	-0.46(-1.13%)
Oct 23, 2009	40.79	40.85	40.52	40.67	1,877,704	-0.53(-1.28%)
Oct 22, 2009	40.76	41.30	40.46	41.20	1,732,982	+0.44(+1.08%)
Oct 21, 2009	41.05	41.57	40.72	40.76	2,988,075	-0.40(-0.98%)
Oct 20, 2009	40.96	41.19	40.95	41.16	1,732,033	-0.25(-0.61%)
Oct 19, 2009	41.12	41.54	40.97	41.42	1,463,062	+0.34(+0.82%)
Oct 16, 2009	41.01	41.20	40.78	41.08	2,903,874	-0.31(-0.74%)
Oct 15, 2009	41.02	41.39	40.99	41.39	1,495,898	+0.14(+0.35%)
Oct 14, 2009	41.02	41.29	40.84	41.24	1,776,542	+0.72(+1.78%)
Oct 13, 2009	40.55	40.61	40.25	40.52	1,116,676	-0.11(-0.27%)
Oct 12, 2009	40.78	40.81	40.47	40.64	1,166,242	+0.15(+0.37%)
Oct 09, 2009	40.25	40.49	40.13	40.49	2,059,100	+0.28(+0.68%)
Oct 08, 2009	40.19	40.43	40.00	40.21	3,165,017	+0.35(+0.88%)
Oct 07, 2009	39.71	39.93	39.61	39.86	1,686,314	+0.09(+0.22%)
Oct 06, 2009	39.55	40.01	39.49	39.77	2,608,316	+0.58(+1.48%)
Oct 05, 2009	38.79	39.31	38.67	39.19	1,604,548	+0.60(+1.54%)
Oct 02, 2009	38.40	38.83	38.38	38.60	2,609,223	-0.23(-0.59%)
Oct 01, 2009	39.74	39.77	38.79	38.83	1,950,538	-1.06(-2.65%)
Sep 30, 2009	40.16	40.18	39.45	39.88	1,994,818	-0.15(-0.37%)
Sep 29, 2009	40.22	40.39	39.92	40.03	2,356,823	-0.10(-0.24%)
Sep 28, 2009	39.51	40.19	39.50	40.13	2,115,983	+0.77(+1.95%)
Sep 25, 2009	39.59	39.66	39.23	39.36	1,864,660	-0.26(-0.64%)
Sep 24, 2009	40.15	40.27	39.43	39.62	2,376,319	-0.25(-0.63%)
Sep 23, 2009	40.42	40.62	39.84	39.87	2,546,423	-0.41(-1.03%)
Sep 22, 2009	40.30	40.41	40.11	40.28	2,500,187	+0.24(+0.59%)
Sep 21, 2009	39.85	40.15	39.74	40.05	1,691,909	-0.11(-0.28%)
Sep 18, 2009	40.26	40.31	40.00	40.16	2,160,827	+0.06(+0.15%)
Sep 17, 2009	40.19	40.50	39.92	40.10	2,804,314	+0.40(+1.02%)
Sep 16, 2009	39.68	40.21	39.57	39.69	2,771,932	+0.14(+0.36%)
Sep 15, 2009	39.39	39.68	39.18	39.55	2,283,308	+0.19(+0.49%)
Sep 14, 2009	38.82	39.40	38.79	39.36	1,636,443	+0.21(+0.53%)
Sep 11, 2009	39.20	39.33	38.95	39.15	1,750,604	+0.03(+0.08%)
Sep 10, 2009	38.76	39.13	38.52	39.12	3,012,196	+0.40(+1.03%)
Sep 09, 2009	38.45	38.84	38.31	38.73	2,386,224	+0.38(+1.00%)
Sep 08, 2009	38.37	38.43	38.15	38.34	1,915,006	+0.38(+1.01%)
Sep 04, 2009	37.53	38.03	37.42	37.96	1,216,575	+0.48(+1.28%)
Sep 03, 2009	37.30	37.52	37.04	37.48	1,244,203	+0.34(+0.91%)
Sep 02, 2009	37.12	37.34	37.02	37.14	1,979,265	-0.15(-0.42%)
Sep 01, 2009	37.93	38.44	37.21	37.30	2,707,026	-0.84(-2.21%)
Aug 31, 2009	38.15	38.19	37.89	38.14	1,564,405	-0.37(-0.96%)
Aug 28, 2009	38.79	38.88	38.25	38.50	1,488,918	-0.03(-0.08%)
Aug 27, 2009	38.37	38.62	37.94	38.53	2,731,193	+0.13(+0.35%)
Aug 26, 2009	38.34	38.62	38.19	38.40	3,251,794	-0.03(-0.08%)
Aug 25, 2009	38.50	38.78	38.34	38.43	2,906,647	+0.07(+0.19%)
Aug 24, 2009	38.54	38.72	38.19	38.36	2,713,856	+0.05(+0.13%)
Aug 21, 2009	37.91	38.41	37.86	38.31	2,229,051	+0.70(+1.86%)
Aug 20, 2009	37.27	37.69	37.20	37.60	1,328,699	+0.35(+0.95%)
Aug 19, 2009	36.64	37.34	36.57	37.25	1,525,777	+0.32(+0.86%)
Aug 18, 2009	36.66	37.03	36.59	36.93	3,032,264	+0.36(+0.99%)
Aug 17, 2009	36.82	36.85	36.49	36.57	2,760,662	-0.95(-2.53%)
Aug 14, 2009	37.86	37.89	37.14	37.52	2,678,272	-0.35(-0.92%)
Aug 13, 2009	37.75	37.89	37.38	37.87	2,239,032	+0.33(+0.88%)
Aug 12, 2009	37.11	37.85	37.10	37.54	2,232,449	+0.41(+1.09%)
Aug 11, 2009	37.50	37.51	37.05	37.13	1,809,702	-0.49(-1.29%)
Aug 10, 2009	37.57	37.73	37.37	37.62	1,841,890	-0.09(-0.23%)
Aug 07, 2009	37.60	38.00	37.38	37.71	1,983,980	+0.52(+1.40%)
Aug 06, 2009	37.62	37.64	37.03	37.19	1,739,732	-0.26(-0.69%)
Aug 05, 2009	37.58	37.59	37.10	37.44	2,340,591	+0.09(+0.23%)
Aug 04, 2009	37.21	37.58	37.15	37.36	1,963,413	+0.03(+0.09%)

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.