Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	39.35	39.61	37.45	37.69	48,857	-2.51(-6.24%)
Oct 29, 2009	39.85	46.73	39.03	40.20	46,313	+1.30(+3.34%)
Oct 28, 2009	39.30	39.55	38.90	38.90	37,719	-1.30(-3.23%)
Oct 27, 2009	40.55	40.90	40.01	40.20	74,552	-0.90(-2.19%)
Oct 26, 2009	42.30	43.40	40.99	41.10	66,939	-1.90(-4.42%)
Oct 23, 2009	43.45	43.50	42.94	43.00	44,850	+0.09(+0.21%)
Oct 22, 2009	41.75	43.25	41.75	42.91	34,504	+0.66(+1.56%)
Oct 21, 2009	42.14	43.25	42.14	42.25	76,551	-0.45(-1.05%)
Oct 20, 2009	42.75	42.90	42.50	42.70	39,632	-0.29(-0.67%)
Oct 19, 2009	41.75	42.99	41.75	42.99	49,271	+1.24(+2.97%)
Oct 16, 2009	41.98	42.10	41.35	41.75	137,188	-1.70(-3.91%)
Oct 15, 2009	42.51	44.15	42.27	43.45	124,357	+0.65(+1.52%)
Oct 14, 2009	41.10	43.00	41.10	42.80	50,178	+1.56(+3.78%)
Oct 13, 2009	40.80	41.65	40.80	41.24	51,393	+0.35(+0.86%)
Oct 12, 2009	40.59	41.16	40.59	40.89	19,696	+0.78(+1.94%)
Oct 09, 2009	39.85	40.50	39.85	40.11	56,647	-0.26(-0.64%)
Oct 08, 2009	40.11	40.91	40.03	40.37	109,169	+0.22(+0.54%)
Oct 07, 2009	39.90	40.29	39.55	40.15	80,962	-0.55(-1.35%)
Oct 06, 2009	39.65	40.85	39.65	40.70	95,310	+1.70(+4.36%)
Oct 05, 2009	38.00	39.34	37.41	39.00	129,169	+0.35(+0.91%)
Oct 02, 2009	37.77	38.70	37.77	38.65	73,831	-0.50(-1.28%)
Oct 01, 2009	40.00	40.59	38.90	39.15	96,536	-2.15(-5.21%)
Sep 30, 2009	41.50	41.90	40.89	41.30	36,924	-0.91(-2.16%)
Sep 29, 2009	42.30	42.51	41.67	42.21	167,472	+0.95(+2.30%)
Sep 28, 2009	40.55	41.65	40.55	41.26	174,050	+0.86(+2.13%)
Sep 25, 2009	40.42	40.80	40.10	40.40	49,894	-0.10(-0.25%)
Sep 24, 2009	41.90	42.15	40.20	40.50	48,041	-0.70(-1.70%)
Sep 23, 2009	41.60	42.10	41.20	41.20	94,447	+0.01(+0.02%)
Sep 22, 2009	41.55	41.60	40.89	41.19	42,677	-0.08(-0.19%)
Sep 21, 2009	40.79	41.31	40.55	41.27	45,503	-0.64(-1.53%)
Sep 18, 2009	42.35	42.45	41.75	41.91	35,035	+0.31(+0.75%)
Sep 17, 2009	41.18	42.43	41.18	41.60	56,816	+0.14(+0.34%)
Sep 16, 2009	40.83	41.46	40.51	41.46	57,394	+2.11(+5.36%)
Sep 15, 2009	38.90	39.35	38.60	39.35	35,336	+0.95(+2.47%)
Sep 14, 2009	37.39	38.50	37.39	38.40	26,281	+0.03(+0.08%)
Sep 11, 2009	38.85	38.89	38.25	38.37	38,375	-0.44(-1.13%)
Sep 10, 2009	38.40	38.91	38.20	38.81	38,481	-0.49(-1.25%)
Sep 09, 2009	39.05	39.60	38.92	39.30	30,083	+0.46(+1.18%)
Sep 08, 2009	39.15	39.28	38.74	38.84	34,154	-0.66(-1.67%)
Sep 04, 2009	38.40	39.59	38.37	39.50	53,498	+1.20(+3.13%)
Sep 03, 2009	38.60	38.66	37.99	38.30	30,749	+0.20(+0.52%)
Sep 02, 2009	37.89	38.56	37.89	38.10	33,609	+0.15(+0.40%)
Sep 01, 2009	39.04	39.58	37.61	37.95	114,345	-2.30(-5.71%)
Aug 31, 2009	40.26	41.40	40.10	40.25	39,662	-0.32(-0.79%)
Aug 28, 2009	41.25	41.34	40.57	40.57	72,008	-0.57(-1.39%)
Aug 27, 2009	40.96	41.45	40.33	41.14	49,200	+0.40(+0.98%)
Aug 26, 2009	41.00	41.20	40.60	40.74	120,121	-0.89(-2.14%)
Aug 25, 2009	41.75	42.15	41.60	41.63	32,188	+0.23(+0.56%)
Aug 24, 2009	41.70	42.29	41.21	41.40	70,312	-0.56(-1.33%)
Aug 21, 2009	40.59	42.15	40.59	41.96	643,284	+2.56(+6.50%)
Aug 20, 2009	39.20	39.85	39.17	39.40	272,699	+0.45(+1.16%)
Aug 19, 2009	38.25	39.37	38.25	38.95	33,198	-0.06(-0.15%)
Aug 18, 2009	38.50	39.23	38.45	39.01	43,041	+0.66(+1.72%)
Aug 17, 2009	38.81	38.81	38.35	38.35	33,934	-1.62(-4.05%)
Aug 14, 2009	40.42	40.51	39.55	39.97	52,551	+0.37(+0.93%)
Aug 13, 2009	40.21	40.32	39.54	39.60	111,899	+0.62(+1.59%)
Aug 12, 2009	38.40	39.35	38.40	38.98	51,380	+1.02(+2.69%)
Aug 11, 2009	38.21	38.35	37.75	37.96	58,752	-0.10(-0.26%)
Aug 10, 2009	38.35	38.45	37.87	38.06	24,813	-0.35(-0.91%)
Aug 07, 2009	38.55	39.10	38.41	38.41	40,112	+0.68(+1.80%)
Aug 06, 2009	38.20	38.33	37.45	37.73	20,320	+0.28(+0.75%)
Aug 05, 2009	37.72	37.72	36.83	37.45	71,219	-0.40(-1.06%)
Aug 04, 2009	37.61	38.30	37.37	37.85	57,998	-0.20(-0.53%)

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.