Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	35.70	35.76	34.80	35.17	5,616,704	-0.74(-2.07%)
Oct 29, 2009	35.41	36.02	35.35	35.92	3,806,836	+0.93(+2.66%)
Oct 28, 2009	36.07	36.20	34.97	34.99	3,378,347	-1.15(-3.18%)
Oct 27, 2009	36.23	36.78	36.11	36.13	3,757,561	-0.22(-0.62%)
Oct 26, 2009	37.23	37.51	36.15	36.36	4,452,891	-0.84(-2.26%)
Oct 23, 2009	37.38	37.71	37.03	37.20	3,136,623	-0.53(-1.41%)
Oct 22, 2009	37.74	37.96	36.68	37.73	7,802,345	-0.18(-0.48%)
Oct 21, 2009	38.25	38.65	36.88	37.91	12,222,051	-2.30(-5.73%)
Oct 20, 2009	39.99	40.89	39.87	40.21	3,802,954	-0.58(-1.42%)
Oct 19, 2009	40.60	41.17	40.60	40.80	2,107,805	+0.02(+0.05%)
Oct 16, 2009	41.49	41.81	40.58	40.77	3,050,744	-1.16(-2.75%)
Oct 15, 2009	41.33	41.93	41.05	41.93	3,581,968	+0.51(+1.23%)
Oct 14, 2009	41.99	42.06	41.09	41.42	4,302,367	+0.02(+0.05%)
Oct 13, 2009	41.87	42.27	41.19	41.40	3,137,900	-0.79(-1.87%)
Oct 12, 2009	42.34	42.59	41.99	42.19	1,646,668	-0.13(-0.30%)
Oct 09, 2009	41.78	42.32	41.44	42.31	2,400,842	+0.66(+1.58%)
Oct 08, 2009	41.08	41.73	40.82	41.66	2,803,562	+0.92(+2.25%)
Oct 07, 2009	40.31	40.93	40.01	40.74	2,114,873	+0.24(+0.61%)
Oct 06, 2009	40.42	40.95	39.96	40.49	1,856,258	+0.23(+0.57%)
Oct 05, 2009	39.87	40.38	39.55	40.26	2,233,426	+0.73(+1.84%)
Oct 02, 2009	39.76	40.42	39.48	39.54	2,371,764	-0.43(-1.07%)
Oct 01, 2009	40.64	40.71	39.85	39.96	2,874,981	-0.75(-1.84%)
Sep 30, 2009	40.89	41.26	40.39	40.71	2,683,160	-0.20(-0.50%)
Sep 29, 2009	41.10	41.42	40.81	40.91	2,177,272	-0.16(-0.39%)
Sep 28, 2009	40.59	41.08	40.38	41.08	1,902,298	+0.75(+1.86%)
Sep 25, 2009	40.66	40.68	39.97	40.33	2,314,862	-0.38(-0.95%)
Sep 24, 2009	41.45	41.61	40.44	40.71	2,532,671	-0.35(-0.85%)
Sep 23, 2009	41.17	42.16	40.96	41.06	2,580,201	-0.13(-0.32%)
Sep 22, 2009	41.05	41.29	40.84	41.19	1,939,030	+0.37(+0.91%)
Sep 21, 2009	40.96	41.02	40.61	40.82	2,176,313	-0.29(-0.70%)
Sep 18, 2009	41.19	41.30	40.72	41.11	4,213,591	-0.04(-0.10%)
Sep 17, 2009	42.03	42.59	40.87	41.15	4,205,429	-0.85(-2.02%)
Sep 16, 2009	41.27	42.01	40.88	42.00	4,280,120	+0.55(+1.32%)
Sep 15, 2009	41.40	41.86	41.25	41.45	2,585,987	-0.06(-0.15%)
Sep 14, 2009	40.76	41.63	40.61	41.52	1,438,626	+0.51(+1.25%)
Sep 11, 2009	41.29	41.40	40.93	41.01	2,358,654	-0.18(-0.44%)
Sep 10, 2009	41.31	41.52	40.49	41.19	2,407,761	+0.01(+0.03%)
Sep 09, 2009	40.79	41.28	40.70	41.17	1,926,267	+0.06(+0.14%)
Sep 08, 2009	40.61	41.16	40.61	41.12	1,883,644	+0.25(+0.62%)
Sep 04, 2009	40.22	40.94	39.91	40.87	2,292,064	+0.69(+1.73%)
Sep 03, 2009	39.84	40.24	39.30	40.17	2,415,844	+0.41(+1.02%)
Sep 02, 2009	39.21	40.21	39.21	39.77	2,943,116	+0.33(+0.83%)
Sep 01, 2009	40.74	41.01	39.37	39.44	3,930,300	-1.48(-3.63%)
Aug 31, 2009	40.77	40.99	40.34	40.92	2,638,717	-0.06(-0.14%)
Aug 28, 2009	41.98	41.99	40.89	40.98	2,055,231	-0.88(-2.09%)
Aug 27, 2009	41.71	42.00	41.48	41.85	1,897,605	-0.05(-0.12%)
Aug 26, 2009	41.80	42.02	41.17	41.90	3,015,624	-0.18(-0.42%)
Aug 25, 2009	41.64	42.17	41.28	42.08	2,375,302	+0.57(+1.37%)
Aug 24, 2009	42.09	42.63	41.39	41.51	2,496,271	-0.73(-1.74%)
Aug 21, 2009	42.44	43.15	41.84	42.24	3,432,252	-0.53(-1.24%)
Aug 20, 2009	42.22	42.83	41.89	42.78	2,140,575	+0.83(+1.99%)
Aug 19, 2009	41.74	42.25	41.72	41.94	1,829,877	-0.32(-0.76%)
Aug 18, 2009	42.05	42.31	42.05	42.27	1,640,578	+0.34(+0.80%)
Aug 17, 2009	42.07	42.28	41.87	41.93	2,550,607	-0.89(-2.08%)
Aug 14, 2009	42.38	42.83	42.02	42.82	1,950,666	+0.12(+0.28%)
Aug 13, 2009	42.69	43.00	42.00	42.70	2,343,236	-0.04(-0.08%)
Aug 12, 2009	42.52	43.27	42.50	42.73	2,415,295	+0.16(+0.38%)
Aug 11, 2009	42.73	42.97	42.33	42.57	2,868,628	-0.40(-0.93%)
Aug 10, 2009	43.19	43.19	42.67	42.97	1,816,155	-0.22(-0.50%)
Aug 07, 2009	42.59	43.64	42.59	43.19	2,432,374	+0.62(+1.45%)
Aug 06, 2009	43.20	43.25	42.14	42.57	4,343,714	-0.37(-0.86%)
Aug 05, 2009	42.89	43.25	42.56	42.94	3,335,353	+0.11(+0.26%)
Aug 04, 2009	42.03	42.83	41.88	42.83	3,460,148	+0.58(+1.38%)

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.