Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	42.90	42.90	41.25	41.48	242,224	-1.65(-3.82%)
Oct 29, 2009	42.22	43.19	42.22	43.13	401,330	+1.19(+2.84%)
Oct 28, 2009	42.58	42.88	41.75	41.94	260,608	-1.63(-3.74%)
Oct 27, 2009	44.07	44.07	43.40	43.57	123,515	-0.45(-1.02%)
Oct 26, 2009	44.64	44.87	43.87	44.02	146,926	-0.23(-0.52%)
Oct 23, 2009	44.35	44.85	43.99	44.24	237,658	-0.27(-0.60%)
Oct 22, 2009	44.30	44.59	43.79	44.51	690,603	+0.11(+0.26%)
Oct 21, 2009	44.61	44.99	44.20	44.40	173,535	-0.41(-0.91%)
Oct 20, 2009	44.51	44.99	44.45	44.81	588,399	-0.37(-0.83%)
Oct 19, 2009	44.65	45.18	44.46	45.18	476,344	+1.30(+2.97%)
Oct 16, 2009	44.11	44.23	43.65	43.88	560,947	-0.84(-1.88%)
Oct 15, 2009	44.44	44.72	44.21	44.72	641,441	-0.18(-0.40%)
Oct 14, 2009	44.49	44.90	44.20	44.90	566,145	+1.29(+2.95%)
Oct 13, 2009	43.40	43.61	43.16	43.61	442,994	+0.22(+0.51%)
Oct 12, 2009	43.57	43.67	43.18	43.39	217,776	-0.20(-0.45%)
Oct 09, 2009	43.19	43.59	43.13	43.59	433,782	+0.08(+0.19%)
Oct 08, 2009	43.23	43.58	43.16	43.50	1,046,208	+0.42(+0.98%)
Oct 07, 2009	43.14	43.20	42.89	43.08	115,010	-0.02(-0.04%)
Oct 06, 2009	43.01	43.38	42.79	43.10	147,724	+0.68(+1.61%)
Oct 05, 2009	42.15	42.57	41.90	42.41	401,272	+0.62(+1.48%)
Oct 02, 2009	41.74	41.91	41.15	41.79	385,887	-0.12(-0.29%)
Oct 01, 2009	42.60	43.01	41.75	41.91	631,137	-1.28(-2.96%)
Sep 30, 2009	42.57	43.35	42.27	43.19	516,284	+0.60(+1.42%)
Sep 29, 2009	42.63	42.75	42.30	42.59	101,353	+0.42(+1.00%)
Sep 28, 2009	42.03	42.50	41.86	42.17	101,646	-0.02(-0.06%)
Sep 25, 2009	42.31	42.37	41.78	42.19	85,640	-0.02(-0.06%)
Sep 24, 2009	42.80	42.82	41.78	42.22	182,667	-0.73(-1.71%)
Sep 23, 2009	42.86	43.38	42.75	42.95	165,435	-0.40(-0.92%)
Sep 22, 2009	43.39	43.39	42.92	43.35	579,667	+0.66(+1.55%)
Sep 21, 2009	42.66	42.75	42.26	42.69	206,215	-0.09(-0.21%)
Sep 18, 2009	43.44	43.44	42.78	42.78	264,797	-0.40(-0.92%)
Sep 17, 2009	43.28	43.47	42.88	43.18	367,837	-0.34(-0.79%)
Sep 16, 2009	42.84	43.52	42.73	43.52	562,390	+1.00(+2.36%)
Sep 15, 2009	42.20	42.52	41.91	42.52	2,466,146	+0.40(+0.95%)
Sep 14, 2009	41.82	42.18	41.56	42.12	796,252	-0.04(-0.10%)
Sep 11, 2009	42.52	42.52	42.02	42.16	1,401,206	-0.24(-0.58%)
Sep 10, 2009	42.05	42.40	41.63	42.40	915,790	+0.47(+1.13%)
Sep 09, 2009	41.91	42.02	41.52	41.93	152,212	+0.18(+0.43%)
Sep 08, 2009	41.88	43.19	41.30	41.75	154,323	+0.93(+2.27%)
Sep 04, 2009	40.56	40.82	40.25	40.82	54,494	+0.72(+1.79%)
Sep 03, 2009	39.86	40.11	39.46	40.11	66,689	+0.98(+2.50%)
Sep 02, 2009	38.76	39.37	38.76	39.13	143,963	+0.48(+1.24%)
Sep 01, 2009	39.24	39.92	38.57	38.65	141,253	-0.67(-1.70%)
Aug 31, 2009	39.30	39.32	38.97	39.32	138,751	-0.66(-1.65%)
Aug 28, 2009	40.34	40.34	39.69	39.98	102,266	-0.20(-0.49%)
Aug 27, 2009	40.02	40.17	39.46	40.17	130,872	-0.08(-0.20%)
Aug 26, 2009	40.29	40.34	39.72	40.25	306,487	-0.15(-0.38%)
Aug 25, 2009	40.57	40.67	40.20	40.41	122,595	-0.02(-0.04%)
Aug 24, 2009	40.46	40.60	40.19	40.42	185,090	+0.32(+0.79%)
Aug 21, 2009	40.11	40.12	39.71	40.11	148,988	+0.34(+0.86%)
Aug 20, 2009	39.09	39.78	38.89	39.76	157,198	+0.59(+1.52%)
Aug 19, 2009	38.43	39.18	38.43	39.17	218,210	-0.18(-0.46%)
Aug 18, 2009	39.10	39.35	38.88	39.35	190,377	+0.82(+2.14%)
Aug 17, 2009	38.86	39.10	34.23	38.53	1,020,922	-1.82(-4.52%)
Aug 14, 2009	40.98	40.98	39.89	40.35	261,374	-0.47(-1.16%)
Aug 13, 2009	40.91	40.94	40.25	40.82	278,673	+0.49(+1.21%)
Aug 12, 2009	40.08	40.74	39.51	40.33	208,546	+0.50(+1.25%)
Aug 11, 2009	41.06	41.06	39.68	39.84	69,308	-0.66(-1.63%)
Aug 10, 2009	40.83	40.83	40.23	40.50	152,788	-0.45(-1.09%)
Aug 07, 2009	41.14	41.15	40.56	40.95	829,656	+0.23(+0.56%)
Aug 06, 2009	41.23	41.23	40.33	40.72	684,129	-0.16(-0.40%)
Aug 05, 2009	41.14	41.14	40.47	40.88	220,591	-0.68(-1.64%)
Aug 04, 2009	41.54	41.84	41.29	41.56	341,798	-0.48(-1.13%)

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.