Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	38.41	39.45	37.28	37.39	906,035	-1.05(-2.73%)
Oct 29, 2009	37.55	38.74	37.45	38.44	1,066,352	+1.08(+2.89%)
Oct 28, 2009	38.52	39.10	37.24	37.36	1,474,525	-1.08(-2.81%)
Oct 27, 2009	39.66	39.66	37.85	38.44	2,314,468	-1.88(-4.66%)
Oct 26, 2009	40.50	41.10	39.64	40.32	1,935,568	-1.29(-3.10%)
Oct 23, 2009	41.50	41.78	41.19	41.61	1,400,198	+0.25(+0.60%)
Oct 22, 2009	41.31	41.55	40.43	41.36	1,292,436	+0.19(+0.46%)
Oct 21, 2009	41.95	41.95	40.97	41.17	1,100,340	-0.38(-0.91%)
Oct 20, 2009	41.26	42.39	40.86	41.55	2,113,409	+0.69(+1.69%)
Oct 19, 2009	39.49	41.35	39.49	40.86	2,875,772	+2.22(+5.75%)
Oct 16, 2009	38.44	39.41	38.32	38.64	1,570,238	-0.42(-1.08%)
Oct 15, 2009	38.88	39.15	38.67	39.06	2,743,858	-0.25(-0.64%)
Oct 14, 2009	39.53	39.75	38.80	39.31	1,248,152	+0.31(+0.79%)
Oct 13, 2009	38.33	39.12	37.98	39.00	930,845	+0.71(+1.85%)
Oct 12, 2009	38.94	39.41	38.07	38.29	1,059,827	-0.30(-0.78%)
Oct 09, 2009	39.25	39.48	38.33	38.59	1,346,594	-0.74(-1.88%)
Oct 08, 2009	39.50	40.34	39.19	39.33	1,689,742	+0.10(+0.25%)
Oct 07, 2009	38.99	39.55	38.78	39.23	1,116,844	+0.10(+0.26%)
Oct 06, 2009	36.91	39.29	36.66	39.13	2,191,269	+2.30(+6.24%)
Oct 05, 2009	36.89	37.79	36.38	36.83	1,612,718	-0.05(-0.14%)
Oct 02, 2009	36.30	37.16	36.25	36.88	1,376,334	+0.54(+1.49%)
Oct 01, 2009	37.85	38.02	36.33	36.34	1,699,046	-1.62(-4.27%)
Sep 30, 2009	38.25	38.53	37.55	37.96	2,298,278	-0.29(-0.76%)
Sep 29, 2009	36.20	38.70	35.78	38.25	3,410,522	+2.18(+6.04%)
Sep 28, 2009	35.55	36.90	35.45	36.07	1,451,683	+0.82(+2.33%)
Sep 25, 2009	34.38	35.30	34.11	35.25	1,273,806	+1.03(+3.01%)
Sep 24, 2009	34.63	34.78	33.64	34.22	1,246,405	-0.17(-0.49%)
Sep 23, 2009	34.91	36.00	34.13	34.39	3,067,298	-0.22(-0.64%)
Sep 22, 2009	34.89	35.14	34.33	34.61	884,699	-0.08(-0.23%)
Sep 21, 2009	34.73	34.87	33.98	34.69	742,142	-0.47(-1.34%)
Sep 18, 2009	35.65	35.73	34.88	35.16	936,326	-0.42(-1.18%)
Sep 17, 2009	34.40	35.65	34.32	35.58	1,720,551	+0.96(+2.77%)
Sep 16, 2009	33.50	34.92	33.50	34.62	874,947	+1.30(+3.90%)
Sep 15, 2009	33.11	33.41	32.84	33.32	553,982	+0.21(+0.63%)
Sep 14, 2009	32.63	33.16	32.59	33.11	332,453	+0.05(+0.15%)
Sep 11, 2009	33.22	33.22	32.80	33.06	604,744	+0.16(+0.49%)
Sep 10, 2009	32.79	33.17	32.75	32.90	1,429,404	-0.23(-0.69%)
Sep 09, 2009	32.40	33.15	32.20	33.13	1,769,196	+0.78(+2.41%)
Sep 08, 2009	31.50	32.35	31.06	32.35	1,951,674	+1.19(+3.82%)
Sep 04, 2009	30.99	31.25	30.45	31.16	810,794	+0.69(+2.26%)
Sep 03, 2009	29.79	30.99	29.73	30.47	2,017,316	+1.15(+3.92%)
Sep 02, 2009	29.90	30.00	29.28	29.32	1,035,867	-0.51(-1.71%)
Sep 01, 2009	29.91	31.16	29.71	29.83	2,435,674	-0.17(-0.57%)
Aug 31, 2009	30.00	30.11	29.34	30.00	1,506,129	-0.34(-1.12%)
Aug 28, 2009	31.20	31.20	30.05	30.34	1,025,217	-0.74(-2.38%)
Aug 27, 2009	31.80	31.84	30.95	31.08	862,739	-0.54(-1.71%)
Aug 26, 2009	31.44	31.76	31.00	31.62	785,286	+0.10(+0.32%)
Aug 25, 2009	31.81	32.00	31.46	31.52	329,357	-0.28(-0.88%)
Aug 24, 2009	31.49	32.17	31.40	31.80	889,060	+0.30(+0.95%)
Aug 21, 2009	31.25	31.59	30.80	31.50	731,010	+0.34(+1.09%)
Aug 20, 2009	30.88	31.58	30.73	31.16	1,839,813	+0.55(+1.80%)
Aug 19, 2009	29.84	31.09	29.15	30.61	2,645,531	+0.56(+1.86%)
Aug 18, 2009	29.14	30.61	29.14	30.05	2,535,954	+0.99(+3.41%)
Aug 17, 2009	30.00	30.07	28.91	29.06	1,693,327	-1.27(-4.19%)
Aug 14, 2009	30.55	30.68	30.03	30.33	771,044	-0.09(-0.30%)
Aug 13, 2009	30.91	30.93	29.50	30.42	1,194,598	-0.43(-1.39%)
Aug 12, 2009	30.75	31.35	30.42	30.85	1,960,645	+0.10(+0.33%)
Aug 11, 2009	32.36	32.48	30.69	30.75	1,541,164	-1.56(-4.83%)
Aug 10, 2009	32.93	33.14	31.98	32.31	848,645	-0.62(-1.88%)
Aug 07, 2009	33.36	33.50	32.64	32.93	550,477	+0.17(+0.52%)
Aug 06, 2009	34.00	34.08	32.36	32.76	1,238,498	-1.00(-2.96%)
Aug 05, 2009	34.58	34.70	33.51	33.76	1,382,428	-1.04(-2.99%)
Aug 04, 2009	34.66	34.83	33.86	34.80	874,923	-0.07(-0.20%)

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.