Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	44.25	44.45	43.36	43.50	1,365,792	-0.16(-0.37%)
Oct 29, 2009	42.93	43.76	42.89	43.66	1,311,288	+1.45(+3.44%)
Oct 28, 2009	42.35	42.61	42.15	42.21	1,240,986	+0.37(+0.90%)
Oct 27, 2009	42.29	42.39	41.74	41.83	820,609	+0.05(+0.13%)
Oct 26, 2009	42.00	42.41	41.54	41.78	969,424	-0.42(-1.00%)
Oct 23, 2009	42.14	42.20	41.97	42.20	1,173,948	-1.04(-2.41%)
Oct 22, 2009	43.07	43.38	42.78	43.24	777,239	+0.14(+0.33%)
Oct 21, 2009	43.62	43.82	43.08	43.10	1,414,015	+0.11(+0.25%)
Oct 20, 2009	42.93	43.15	42.91	42.99	1,381,710	+0.62(+1.45%)
Oct 19, 2009	42.78	42.81	42.35	42.38	943,789	+0.44(+1.05%)
Oct 16, 2009	41.82	42.08	41.60	41.94	1,414,322	+0.17(+0.42%)
Oct 15, 2009	41.84	41.95	41.69	41.76	2,007,987	+0.50(+1.22%)
Oct 14, 2009	41.15	41.31	40.55	41.26	2,509,641	-0.30(-0.72%)
Oct 13, 2009	41.57	41.78	41.32	41.56	738,871	+0.39(+0.96%)
Oct 12, 2009	41.26	41.37	41.11	41.17	616,161	-0.10(-0.24%)
Oct 09, 2009	41.01	41.31	40.97	41.27	1,018,666	-0.04(-0.10%)
Oct 08, 2009	41.25	41.44	41.13	41.31	1,045,814	+0.35(+0.87%)
Oct 07, 2009	40.80	41.00	40.68	40.95	992,678	-0.05(-0.11%)
Oct 06, 2009	40.80	41.11	40.70	41.00	914,954	+0.39(+0.96%)
Oct 05, 2009	40.31	40.61	40.17	40.61	912,117	-0.05(-0.13%)
Oct 02, 2009	40.14	40.81	40.14	40.67	1,771,323	-0.27(-0.65%)
Oct 01, 2009	41.11	41.22	40.75	40.93	1,156,949	-0.20(-0.49%)
Sep 30, 2009	41.19	41.34	40.61	41.13	730,449	-0.17(-0.41%)
Sep 29, 2009	41.40	41.47	41.01	41.30	514,527	-0.05(-0.13%)
Sep 28, 2009	41.23	41.46	41.15	41.36	1,197,391	+0.07(+0.18%)
Sep 25, 2009	41.60	41.73	41.15	41.28	625,514	-0.39(-0.95%)
Sep 24, 2009	42.03	42.10	41.39	41.68	820,966	-0.65(-1.53%)
Sep 23, 2009	42.99	43.09	42.31	42.33	1,003,626	-0.60(-1.39%)
Sep 22, 2009	43.07	43.08	42.73	42.92	832,893	+0.05(+0.12%)
Sep 21, 2009	42.25	42.89	42.24	42.87	923,241	-0.24(-0.56%)
Sep 18, 2009	43.15	43.31	43.05	43.11	1,162,153	+0.13(+0.31%)
Sep 17, 2009	43.10	43.42	42.81	42.97	1,088,677	+0.68(+1.61%)
Sep 16, 2009	41.82	42.55	41.82	42.29	1,173,370	+0.31(+0.75%)
Sep 15, 2009	41.84	42.04	41.58	41.98	823,026	-0.25(-0.60%)
Sep 14, 2009	41.69	42.37	41.69	42.23	834,131	+0.17(+0.40%)
Sep 11, 2009	42.36	42.47	42.02	42.06	1,234,084	-0.23(-0.54%)
Sep 10, 2009	42.12	42.33	41.70	42.29	1,639,525	+0.15(+0.36%)
Sep 09, 2009	42.21	42.47	42.02	42.14	1,534,988	+0.12(+0.29%)
Sep 08, 2009	41.93	42.17	41.79	42.01	1,975,779	+0.62(+1.50%)
Sep 04, 2009	40.95	41.43	40.84	41.39	1,338,093	+0.46(+1.13%)
Sep 03, 2009	40.69	40.96	40.57	40.93	1,537,949	-0.18(-0.45%)
Sep 02, 2009	40.58	41.40	40.57	41.11	1,430,265	+0.58(+1.44%)
Sep 01, 2009	40.63	41.14	40.39	40.53	1,596,772	-0.04(-0.10%)
Aug 31, 2009	40.32	40.65	40.27	40.57	906,344	-0.09(-0.23%)
Aug 28, 2009	40.86	40.90	40.39	40.66	1,292,869	+0.01(+0.02%)
Aug 27, 2009	40.39	40.73	39.99	40.65	2,456,258	-1.39(-3.30%)
Aug 26, 2009	41.97	42.47	41.82	42.04	1,408,438	+0.52(+1.24%)
Aug 25, 2009	41.43	41.80	41.32	41.52	1,696,729	+0.43(+1.05%)
Aug 24, 2009	41.28	41.49	40.98	41.09	640,149	-0.63(-1.52%)
Aug 21, 2009	41.75	42.04	41.52	41.73	1,044,455	+1.07(+2.64%)
Aug 20, 2009	40.18	40.73	40.12	40.65	837,975	-0.17(-0.42%)
Aug 19, 2009	40.22	41.01	40.22	40.82	641,273	+0.26(+0.64%)
Aug 18, 2009	40.14	40.69	40.12	40.56	648,780	+1.07(+2.72%)
Aug 17, 2009	39.56	39.80	39.38	39.49	673,035	-1.02(-2.52%)
Aug 14, 2009	40.82	40.82	40.16	40.51	468,942	+0.14(+0.34%)
Aug 13, 2009	40.46	40.46	39.96	40.37	821,616	+0.01(+0.02%)
Aug 12, 2009	39.94	40.69	39.93	40.37	750,958	-0.07(-0.18%)
Aug 11, 2009	40.45	40.65	40.33	40.44	781,878	+0.32(+0.80%)
Aug 10, 2009	40.32	40.54	39.89	40.12	635,195	-0.24(-0.60%)
Aug 07, 2009	40.77	40.82	40.21	40.36	570,786	+0.04(+0.10%)
Aug 06, 2009	40.82	40.87	40.09	40.32	560,041	-0.48(-1.17%)
Aug 05, 2009	41.20	41.20	40.47	40.80	601,457	-0.24(-0.58%)
Aug 04, 2009	41.21	41.22	40.83	41.04	876,843	-0.15(-0.37%)

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.