Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	40.80	40.80	39.10	39.36	39,941	-1.48(-3.62%)
Oct 29, 2009	40.21	40.90	40.03	40.84	40,156	+0.82(+2.05%)
Oct 28, 2009	40.81	41.16	39.50	40.02	54,494	-0.53(-1.31%)
Oct 27, 2009	40.57	40.95	40.43	40.55	31,554	-0.11(-0.27%)
Oct 26, 2009	40.96	41.49	40.36	40.66	32,414	-0.48(-1.17%)
Oct 23, 2009	41.20	41.34	40.80	41.14	38,455	-0.52(-1.25%)
Oct 22, 2009	41.59	41.88	41.00	41.66	50,814	-1.04(-2.44%)
Oct 21, 2009	42.18	42.89	42.18	42.70	53,529	+0.16(+0.38%)
Oct 20, 2009	42.38	42.57	42.31	42.54	48,445	-1.14(-2.61%)
Oct 19, 2009	43.19	44.16	43.11	43.68	26,455	+0.76(+1.77%)
Oct 16, 2009	42.86	43.05	42.55	42.92	16,767	-0.36(-0.83%)
Oct 15, 2009	42.94	43.28	42.23	43.28	31,297	-0.95(-2.15%)
Oct 14, 2009	43.50	44.38	43.50	44.23	40,908	+1.38(+3.22%)
Oct 13, 2009	43.10	43.10	42.42	42.85	9,958	-0.30(-0.70%)
Oct 12, 2009	43.11	43.25	42.70	43.15	13,988	+0.05(+0.12%)
Oct 09, 2009	42.56	43.10	42.44	43.10	16,508	+1.26(+3.01%)
Oct 08, 2009	41.94	42.17	41.60	41.84	14,318	+0.25(+0.60%)
Oct 07, 2009	41.48	41.60	41.06	41.59	11,670	+0.20(+0.48%)
Oct 06, 2009	41.35	41.89	41.28	41.39	9,178	+0.34(+0.83%)
Oct 05, 2009	40.69	41.37	40.53	41.05	15,486	+0.93(+2.32%)
Oct 02, 2009	40.30	40.47	39.66	40.12	38,355	-0.23(-0.57%)
Oct 01, 2009	42.26	42.26	40.35	40.35	28,878	-1.19(-2.86%)
Sep 30, 2009	41.78	41.87	40.86	41.54	22,293	-0.01(-0.02%)
Sep 29, 2009	42.13	42.37	41.51	41.55	65,696	-1.18(-2.76%)
Sep 28, 2009	42.32	42.97	42.22	42.73	36,085	+0.73(+1.74%)
Sep 25, 2009	41.92	42.33	41.85	42.00	19,514	-0.58(-1.36%)
Sep 24, 2009	43.00	43.16	41.80	42.58	44,546	-1.19(-2.72%)
Sep 23, 2009	44.21	44.30	43.51	43.77	24,209	-1.04(-2.32%)
Sep 22, 2009	44.76	44.95	44.44	44.81	11,875	-0.23(-0.51%)
Sep 21, 2009	45.04	45.10	44.73	45.04	18,221	+0.04(+0.09%)
Sep 18, 2009	45.04	45.24	44.49	45.00	64,794	-0.85(-1.85%)
Sep 17, 2009	45.75	46.45	45.44	45.85	39,843	+1.01(+2.25%)
Sep 16, 2009	45.13	45.46	44.71	44.84	51,533	-0.31(-0.69%)
Sep 15, 2009	45.04	45.23	44.16	45.15	30,360	-0.89(-1.93%)
Sep 14, 2009	45.74	46.04	45.16	46.04	12,819	+0.39(+0.85%)
Sep 11, 2009	45.58	45.90	45.25	45.65	10,883	-0.33(-0.72%)
Sep 10, 2009	45.33	45.98	44.83	45.98	21,493	+0.35(+0.77%)
Sep 09, 2009	45.14	45.71	44.90	45.63	73,028	+1.50(+3.40%)
Sep 08, 2009	44.20	44.69	43.56	44.13	39,739	+1.57(+3.69%)
Sep 04, 2009	41.93	42.79	41.88	42.56	19,732	+0.82(+1.96%)
Sep 03, 2009	41.55	42.23	41.10	41.74	40,714	+0.73(+1.78%)
Sep 02, 2009	40.67	41.61	40.67	41.01	17,162	-0.57(-1.37%)
Sep 01, 2009	42.67	43.22	41.53	41.58	67,419	-0.87(-2.05%)
Aug 31, 2009	43.00	43.00	42.00	42.45	38,812	-1.95(-4.39%)
Aug 28, 2009	45.71	45.71	44.01	44.40	69,256	-3.73(-7.75%)
Aug 27, 2009	48.20	48.39	47.50	48.13	32,545	-0.20(-0.41%)
Aug 26, 2009	47.63	48.44	47.58	48.33	17,933	+0.18(+0.37%)
Aug 25, 2009	48.09	48.89	48.09	48.15	20,525	+0.50(+1.05%)
Aug 24, 2009	48.19	48.80	47.41	47.65	72,324	+0.18(+0.38%)
Aug 21, 2009	46.94	47.61	46.80	47.47	37,419	+1.56(+3.40%)
Aug 20, 2009	45.44	46.12	45.30	45.91	15,443	+0.67(+1.48%)
Aug 19, 2009	45.75	45.75	44.35	45.24	31,802	-0.94(-2.04%)
Aug 18, 2009	47.08	47.08	46.05	46.18	31,149	-0.85(-1.81%)
Aug 17, 2009	47.45	47.54	46.89	47.03	31,958	-1.97(-4.02%)
Aug 14, 2009	49.57	49.57	48.45	49.00	42,427	+0.91(+1.89%)
Aug 13, 2009	48.25	48.53	47.54	48.09	26,581	-0.33(-0.68%)
Aug 12, 2009	47.58	48.69	47.58	48.42	22,727	+1.27(+2.69%)
Aug 11, 2009	47.44	47.59	46.84	47.15	38,652	-1.05(-2.18%)
Aug 10, 2009	49.57	49.57	48.00	48.20	36,846	-0.02(-0.04%)
Aug 07, 2009	48.55	48.55	47.82	48.22	24,828	-1.22(-2.47%)
Aug 06, 2009	49.84	50.49	49.07	49.44	26,039	+0.64(+1.31%)
Aug 05, 2009	49.06	49.35	47.96	48.80	67,145	-2.43(-4.74%)
Aug 04, 2009	50.98	51.23	50.55	51.23	39,488	-0.39(-0.76%)

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.