Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	40.69	41.01	39.75	39.92	2,351,690	-1.01(-2.46%)
Oct 29, 2009	40.56	41.20	40.56	40.93	2,205,626	+0.33(+0.80%)
Oct 28, 2009	41.38	41.38	40.53	40.60	1,510,860	-0.32(-0.78%)
Oct 27, 2009	41.29	41.60	40.75	40.92	2,136,577	-0.24(-0.58%)
Oct 26, 2009	41.49	42.11	40.99	41.16	1,830,414	-0.30(-0.73%)
Oct 23, 2009	41.28	42.57	41.05	41.46	3,622,760	-1.27(-2.97%)
Oct 22, 2009	42.48	42.98	41.98	42.73	3,361,482	+0.19(+0.44%)
Oct 21, 2009	43.53	44.12	41.94	42.54	6,442,922	-1.98(-4.46%)
Oct 20, 2009	43.90	44.69	43.80	44.53	2,870,377	+0.20(+0.44%)
Oct 19, 2009	44.35	44.53	44.02	44.33	2,085,449	+0.20(+0.46%)
Oct 16, 2009	43.89	44.22	43.60	44.13	2,239,139	-0.04(-0.10%)
Oct 15, 2009	43.93	44.35	43.60	44.17	2,227,268	+0.19(+0.43%)
Oct 14, 2009	43.27	43.98	42.88	43.98	2,235,597	+1.16(+2.71%)
Oct 13, 2009	42.43	42.94	42.38	42.83	1,610,714	+0.25(+0.60%)
Oct 12, 2009	42.70	42.78	42.24	42.57	1,063,020	+0.26(+0.62%)
Oct 09, 2009	41.46	42.36	41.46	42.31	1,728,214	+0.46(+1.09%)
Oct 08, 2009	42.01	42.19	41.62	41.85	1,617,218	+0.20(+0.47%)
Oct 07, 2009	41.11	41.91	40.79	41.66	2,106,551	-0.11(-0.26%)
Oct 06, 2009	41.54	42.31	41.54	41.77	2,029,605	+0.01(+0.02%)
Oct 05, 2009	40.82	41.76	40.57	41.76	1,943,725	+1.00(+2.45%)
Oct 02, 2009	40.70	41.04	40.40	40.76	1,579,021	+0.09(+0.23%)
Oct 01, 2009	41.75	42.07	40.67	40.67	1,747,005	-1.17(-2.79%)
Sep 30, 2009	41.83	42.30	40.78	41.83	1,898,090	+0.18(+0.43%)
Sep 29, 2009	42.12	42.36	41.44	41.65	1,240,776	-0.56(-1.32%)
Sep 28, 2009	42.03	42.54	41.90	42.21	906,113	+0.51(+1.22%)
Sep 25, 2009	42.17	42.46	41.52	41.70	1,332,441	-0.28(-0.67%)
Sep 24, 2009	42.31	42.38	41.55	41.98	1,804,129	-0.23(-0.55%)
Sep 23, 2009	42.38	43.07	42.17	42.22	1,754,943	-0.59(-1.39%)
Sep 22, 2009	42.58	43.04	42.33	42.81	1,433,673	+0.35(+0.82%)
Sep 21, 2009	42.37	42.77	42.09	42.46	1,706,968	-0.05(-0.12%)
Sep 18, 2009	42.83	42.89	42.12	42.51	2,005,947	+0.00(+0.00%)
Sep 17, 2009	42.55	43.19	42.22	42.51	1,758,008	-0.10(-0.24%)
Sep 16, 2009	42.51	42.67	41.76	42.62	2,041,116	+0.30(+0.72%)
Sep 15, 2009	42.43	42.56	41.96	42.31	1,710,506	-0.14(-0.32%)
Sep 14, 2009	42.33	42.68	42.05	42.45	1,562,116	-0.09(-0.20%)
Sep 11, 2009	41.95	42.67	41.79	42.54	2,563,097	+0.96(+2.30%)
Sep 10, 2009	40.91	41.65	40.80	41.58	1,825,574	+0.56(+1.38%)
Sep 09, 2009	41.17	41.46	40.69	41.01	1,986,060	-0.22(-0.54%)
Sep 08, 2009	41.46	41.71	41.06	41.24	1,267,081	-0.12(-0.28%)
Sep 04, 2009	40.62	41.37	40.43	41.35	1,471,365	+0.75(+1.86%)
Sep 03, 2009	40.14	40.60	39.84	40.60	1,276,085	+0.48(+1.19%)
Sep 02, 2009	39.67	40.40	39.67	40.12	1,476,550	+0.01(+0.04%)
Sep 01, 2009	40.55	41.44	39.97	40.11	1,772,810	-0.64(-1.58%)
Aug 31, 2009	40.99	41.17	40.29	40.75	1,560,708	-0.36(-0.88%)
Aug 28, 2009	41.48	41.91	40.83	41.12	1,559,877	-0.21(-0.51%)
Aug 27, 2009	41.46	41.75	40.75	41.33	1,643,970	-0.22(-0.52%)
Aug 26, 2009	41.33	42.12	41.33	41.54	1,786,221	-0.18(-0.43%)
Aug 25, 2009	41.83	42.26	41.41	41.72	1,798,130	+0.09(+0.23%)
Aug 24, 2009	41.65	42.01	41.29	41.63	1,881,843	-0.07(-0.17%)
Aug 21, 2009	40.85	41.87	40.03	41.70	3,328,748	+1.33(+3.30%)
Aug 20, 2009	40.20	40.51	39.84	40.37	2,151,023	+0.09(+0.23%)
Aug 19, 2009	39.17	40.39	39.17	40.28	2,048,238	+0.52(+1.31%)
Aug 18, 2009	39.05	39.88	39.05	39.75	2,070,248	+0.80(+2.05%)
Aug 17, 2009	39.30	39.62	38.63	38.96	2,366,278	-0.72(-1.81%)
Aug 14, 2009	40.04	40.21	39.25	39.67	1,572,028	-0.51(-1.28%)
Aug 13, 2009	40.51	40.67	39.93	40.19	1,634,652	-0.03(-0.07%)
Aug 12, 2009	39.56	40.58	39.16	40.22	2,078,977	+0.62(+1.57%)
Aug 11, 2009	39.22	39.80	38.96	39.59	1,746,364	+0.21(+0.53%)
Aug 10, 2009	39.44	39.67	38.91	39.38	1,527,689	-0.29(-0.73%)
Aug 07, 2009	38.99	39.83	38.78	39.67	1,890,780	+1.28(+3.34%)
Aug 06, 2009	38.74	38.74	38.26	38.39	2,031,220	-0.39(-1.01%)
Aug 05, 2009	39.51	39.52	38.39	38.78	1,926,073	-0.72(-1.83%)
Aug 04, 2009	39.43	39.77	39.15	39.51	2,166,124	-0.18(-0.46%)

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.