Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	35.71	35.78	34.81	35.19	5,614,582	-0.74(-2.07%)
Oct 29, 2009	35.43	36.04	35.36	35.93	3,805,397	+0.93(+2.66%)
Oct 28, 2009	36.08	36.22	34.99	35.00	3,377,071	-1.15(-3.18%)
Oct 27, 2009	36.25	36.80	36.13	36.15	3,756,141	-0.22(-0.62%)
Oct 26, 2009	37.25	37.52	36.16	36.37	4,451,209	-0.84(-2.26%)
Oct 23, 2009	37.40	37.72	37.04	37.21	3,135,437	-0.53(-1.41%)
Oct 22, 2009	37.75	37.98	36.69	37.74	7,799,397	-0.18(-0.48%)
Oct 21, 2009	38.27	38.67	36.90	37.93	12,217,433	-2.30(-5.73%)
Oct 20, 2009	40.01	40.91	39.89	40.23	3,801,517	-0.58(-1.42%)
Oct 19, 2009	40.62	41.19	40.62	40.81	2,107,008	+0.02(+0.05%)
Oct 16, 2009	41.50	41.83	40.59	40.79	3,049,591	-1.16(-2.75%)
Oct 15, 2009	41.34	41.95	41.07	41.95	3,580,615	+0.51(+1.23%)
Oct 14, 2009	42.01	42.08	41.11	41.43	4,300,741	+0.02(+0.05%)
Oct 13, 2009	41.88	42.29	41.20	41.41	3,136,714	-0.79(-1.87%)
Oct 12, 2009	42.36	42.60	42.01	42.20	1,646,045	-0.13(-0.30%)
Oct 09, 2009	41.80	42.34	41.46	42.33	2,399,935	+0.66(+1.58%)
Oct 08, 2009	41.10	41.74	40.83	41.67	2,802,503	+0.92(+2.25%)
Oct 07, 2009	40.32	40.94	40.03	40.76	2,114,074	+0.25(+0.61%)
Oct 06, 2009	40.43	40.97	39.98	40.51	1,855,557	+0.23(+0.57%)
Oct 05, 2009	39.89	40.39	39.56	40.28	2,232,582	+0.73(+1.84%)
Oct 02, 2009	39.77	40.44	39.49	39.55	2,370,868	-0.43(-1.07%)
Oct 01, 2009	40.66	40.73	39.87	39.98	2,873,894	-0.75(-1.84%)
Sep 30, 2009	40.91	41.27	40.41	40.73	2,682,146	-0.20(-0.50%)
Sep 29, 2009	41.11	41.43	40.83	40.93	2,176,449	-0.16(-0.39%)
Sep 28, 2009	40.60	41.09	40.40	41.09	1,901,579	+0.75(+1.86%)
Sep 25, 2009	40.67	40.69	39.98	40.34	2,313,987	-0.39(-0.95%)
Sep 24, 2009	41.46	41.62	40.45	40.73	2,531,714	-0.35(-0.85%)
Sep 23, 2009	41.18	42.18	40.98	41.08	2,579,226	-0.13(-0.32%)
Sep 22, 2009	41.07	41.31	40.85	41.21	1,938,297	+0.37(+0.91%)
Sep 21, 2009	40.98	41.04	40.63	40.84	2,175,491	-0.29(-0.70%)
Sep 18, 2009	41.21	41.32	40.73	41.13	4,211,999	-0.04(-0.10%)
Sep 17, 2009	42.05	42.61	40.89	41.17	4,203,841	-0.85(-2.02%)
Sep 16, 2009	41.29	42.03	40.90	42.02	4,278,502	+0.55(+1.32%)
Sep 15, 2009	41.41	41.88	41.27	41.47	2,585,010	-0.06(-0.15%)
Sep 14, 2009	40.78	41.64	40.62	41.53	1,438,082	+0.51(+1.25%)
Sep 11, 2009	41.31	41.42	40.94	41.02	2,357,762	-0.18(-0.44%)
Sep 10, 2009	41.32	41.53	40.50	41.20	2,406,851	+0.01(+0.03%)
Sep 09, 2009	40.80	41.29	40.72	41.19	1,925,539	+0.06(+0.14%)
Sep 08, 2009	40.63	41.18	40.62	41.13	1,882,932	+0.25(+0.62%)
Sep 04, 2009	40.24	40.95	39.93	40.88	2,291,197	+0.69(+1.73%)
Sep 03, 2009	39.86	40.25	39.31	40.19	2,414,931	+0.41(+1.02%)
Sep 02, 2009	39.23	40.22	39.22	39.78	2,942,004	+0.33(+0.83%)
Sep 01, 2009	40.76	41.03	39.38	39.45	3,928,815	-1.48(-3.63%)
Aug 31, 2009	40.78	41.01	40.36	40.94	2,637,720	-0.06(-0.14%)
Aug 28, 2009	41.99	42.01	40.91	40.99	2,054,455	-0.88(-2.09%)
Aug 27, 2009	41.72	42.02	41.49	41.87	1,896,888	-0.05(-0.12%)
Aug 26, 2009	41.81	42.04	41.18	41.92	3,014,484	-0.18(-0.42%)
Aug 25, 2009	41.65	42.18	41.29	42.09	2,374,405	+0.57(+1.37%)
Aug 24, 2009	42.11	42.65	41.41	41.53	2,495,328	-0.74(-1.74%)
Aug 21, 2009	42.46	43.16	41.85	42.26	3,430,955	-0.53(-1.24%)
Aug 20, 2009	42.24	42.84	41.90	42.79	2,139,766	+0.83(+1.99%)
Aug 19, 2009	41.76	42.27	41.74	41.96	1,829,185	-0.32(-0.76%)
Aug 18, 2009	42.06	42.33	42.06	42.28	1,639,958	+0.34(+0.80%)
Aug 17, 2009	42.09	42.30	41.88	41.95	2,549,643	-0.89(-2.08%)
Aug 14, 2009	42.39	42.85	42.04	42.84	1,949,928	+0.12(+0.28%)
Aug 13, 2009	42.71	43.02	42.02	42.72	2,342,351	-0.04(-0.08%)
Aug 12, 2009	42.54	43.28	42.52	42.75	2,414,383	+0.16(+0.38%)
Aug 11, 2009	42.75	42.98	42.34	42.59	2,867,544	-0.40(-0.93%)
Aug 10, 2009	43.21	43.21	42.69	42.99	1,815,469	-0.22(-0.50%)
Aug 07, 2009	42.60	43.66	42.60	43.21	2,431,455	+0.62(+1.45%)
Aug 06, 2009	43.21	43.27	42.16	42.59	4,342,073	-0.37(-0.86%)
Aug 05, 2009	42.91	43.27	42.58	42.96	3,334,093	+0.11(+0.26%)
Aug 04, 2009	42.05	42.85	41.90	42.85	3,458,840	+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.