Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	40.64	40.86	39.11	39.29	3,171,658	-1.51(-3.70%)
Oct 29, 2009	38.98	40.94	38.98	40.80	2,840,844	+2.10(+5.43%)
Oct 28, 2009	40.47	40.73	38.57	38.70	2,443,597	-1.90(-4.68%)
Oct 27, 2009	41.20	41.64	40.36	40.60	2,416,395	-0.61(-1.48%)
Oct 26, 2009	41.56	42.23	40.99	41.21	1,683,368	-0.24(-0.58%)
Oct 23, 2009	41.49	41.59	41.16	41.45	2,511,041	-0.24(-0.58%)
Oct 22, 2009	40.68	41.87	40.45	41.69	1,920,096	+1.01(+2.48%)
Oct 21, 2009	41.71	42.11	40.65	40.68	1,590,474	-1.18(-2.82%)
Oct 20, 2009	41.38	41.89	41.36	41.86	2,244,492	-0.29(-0.69%)
Oct 19, 2009	42.00	42.62	41.80	42.15	1,785,951	+0.25(+0.60%)
Oct 16, 2009	41.63	42.23	41.08	41.90	1,663,890	-0.20(-0.48%)
Oct 15, 2009	41.34	42.17	41.34	42.10	1,424,127	+0.37(+0.89%)
Oct 14, 2009	41.39	41.99	41.29	41.73	1,865,676	+0.77(+1.88%)
Oct 13, 2009	40.48	41.02	39.98	40.96	1,419,730	+0.42(+1.04%)
Oct 12, 2009	41.40	41.45	40.47	40.54	1,506,248	-0.34(-0.83%)
Oct 09, 2009	40.65	40.89	40.39	40.88	1,001,383	+0.27(+0.66%)
Oct 08, 2009	40.39	41.12	40.05	40.61	1,797,643	+0.59(+1.47%)
Oct 07, 2009	40.24	40.77	39.65	40.02	1,980,176	-0.27(-0.67%)
Oct 06, 2009	39.04	40.96	39.01	40.29	4,265,909	+1.78(+4.62%)
Oct 05, 2009	37.80	38.68	37.55	38.51	1,810,323	+0.80(+2.12%)
Oct 02, 2009	37.45	38.08	37.26	37.71	2,415,467	-0.29(-0.76%)
Oct 01, 2009	38.27	38.56	37.75	38.00	3,378,901	-0.53(-1.38%)
Sep 30, 2009	38.24	39.01	37.83	38.53	5,194,062	+0.20(+0.52%)
Sep 29, 2009	37.62	38.44	37.57	38.33	2,745,403	+0.79(+2.10%)
Sep 28, 2009	36.39	37.74	36.07	37.54	1,922,936	+1.39(+3.85%)
Sep 25, 2009	36.65	36.65	35.64	36.15	2,754,223	-0.66(-1.79%)
Sep 24, 2009	37.23	37.35	36.29	36.81	1,770,726	-0.40(-1.07%)
Sep 23, 2009	38.23	38.26	37.18	37.21	1,825,623	-0.94(-2.46%)
Sep 22, 2009	38.50	38.58	38.00	38.15	1,486,180	-0.10(-0.26%)
Sep 21, 2009	38.50	38.68	37.91	38.25	1,489,636	-0.51(-1.32%)
Sep 18, 2009	38.87	39.11	38.45	38.76	2,097,475	-0.06(-0.15%)
Sep 17, 2009	38.46	39.40	38.36	38.82	2,672,206	+1.03(+2.73%)
Sep 16, 2009	37.88	38.78	37.53	37.79	2,352,508	+0.11(+0.29%)
Sep 15, 2009	38.25	38.25	37.38	37.68	3,103,123	-0.50(-1.31%)
Sep 14, 2009	37.09	38.18	36.69	38.18	2,590,684	+0.83(+2.22%)
Sep 11, 2009	38.08	38.25	37.18	37.35	3,016,238	-0.77(-2.02%)
Sep 10, 2009	37.99	38.89	37.84	38.12	4,675,837	+0.84(+2.25%)
Sep 09, 2009	36.90	37.70	36.63	37.28	2,322,984	+0.27(+0.73%)
Sep 08, 2009	36.45	37.11	36.01	37.01	4,827,390	+0.97(+2.69%)
Sep 04, 2009	35.93	36.09	35.27	36.04	1,324,025	+0.07(+0.19%)
Sep 03, 2009	35.28	36.01	35.03	35.97	2,057,423	+1.12(+3.21%)
Sep 02, 2009	34.86	35.22	34.70	34.85	2,808,688	-0.08(-0.23%)
Sep 01, 2009	35.90	36.64	34.92	34.93	3,625,441	-1.45(-3.99%)
Aug 31, 2009	37.07	37.19	36.11	36.38	3,768,749	-1.19(-3.17%)
Aug 28, 2009	36.18	37.66	35.50	37.57	8,506,106	+3.82(+11.32%)
Aug 27, 2009	33.87	34.11	33.17	33.75	2,794,393	+0.09(+0.27%)
Aug 26, 2009	33.58	34.45	33.16	33.66	2,709,680	+0.56(+1.69%)
Aug 25, 2009	32.57	33.62	32.19	33.10	2,319,479	+0.78(+2.41%)
Aug 24, 2009	32.53	33.43	32.23	32.32	2,423,992	+0.22(+0.69%)
Aug 21, 2009	31.20	32.29	31.13	32.10	3,063,575	+1.32(+4.29%)
Aug 20, 2009	30.21	30.87	30.09	30.78	1,813,857	+0.81(+2.70%)
Aug 19, 2009	29.30	30.16	29.06	29.97	3,007,997	+0.23(+0.77%)
Aug 18, 2009	29.75	30.13	29.34	29.74	1,840,840	-0.67(-2.20%)
Aug 17, 2009	30.69	31.01	29.44	30.41	2,833,833	-1.08(-3.43%)
Aug 14, 2009	31.04	31.53	30.72	31.49	2,862,295	+0.48(+1.55%)
Aug 13, 2009	30.53	31.04	30.04	31.01	1,355,191	+0.35(+1.14%)
Aug 12, 2009	30.22	31.03	30.22	30.66	1,103,750	+0.49(+1.62%)
Aug 11, 2009	30.97	30.97	30.04	30.17	2,211,192	-0.88(-2.83%)
Aug 10, 2009	31.57	31.61	30.70	31.05	1,513,592	-0.56(-1.77%)
Aug 07, 2009	30.50	31.75	30.07	31.61	3,275,738	+1.55(+5.16%)
Aug 06, 2009	29.72	30.52	29.65	30.06	1,628,948	+0.42(+1.42%)
Aug 05, 2009	29.20	29.81	29.08	29.64	1,351,504	+0.06(+0.20%)
Aug 04, 2009	30.39	30.39	29.58	29.58	3,033,532	-0.92(-3.02%)

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.