Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	35.31	35.44	34.78	34.80	1,743,463	-0.82(-2.31%)
Oct 29, 2009	34.88	35.83	33.92	35.62	3,085,563	+1.17(+3.39%)
Oct 28, 2009	36.04	36.13	34.40	34.46	1,771,202	-1.80(-4.96%)
Oct 27, 2009	37.64	37.65	35.68	36.26	2,105,650	-1.17(-3.14%)
Oct 26, 2009	37.83	38.35	37.25	37.43	2,303,027	-0.28(-0.74%)
Oct 23, 2009	38.46	38.51	37.57	37.71	2,829,980	-2.13(-5.34%)
Oct 22, 2009	39.27	40.56	39.07	39.84	2,990,388	+1.15(+2.98%)
Oct 21, 2009	42.98	43.13	38.49	38.68	6,383,587	-5.91(-13.25%)
Oct 20, 2009	45.06	45.64	44.56	44.59	2,242,567	-0.54(-1.19%)
Oct 19, 2009	44.90	45.59	44.36	45.13	1,144,633	+0.17(+0.38%)
Oct 16, 2009	44.20	45.09	44.03	44.96	1,245,330	+0.49(+1.11%)
Oct 15, 2009	43.32	44.57	42.69	44.47	1,188,786	+0.93(+2.14%)
Oct 14, 2009	42.64	43.81	42.30	43.54	717,655	+1.57(+3.74%)
Oct 13, 2009	42.27	42.34	41.50	41.97	876,785	-0.32(-0.75%)
Oct 12, 2009	42.17	42.71	41.77	42.28	603,071	+0.48(+1.16%)
Oct 09, 2009	42.09	42.16	41.45	41.80	761,495	-0.27(-0.65%)
Oct 08, 2009	41.39	42.88	41.39	42.07	1,321,262	+1.03(+2.50%)
Oct 07, 2009	40.09	41.04	39.84	41.04	1,122,102	+0.47(+1.16%)
Oct 06, 2009	39.61	40.89	39.35	40.57	1,658,853	+1.42(+3.64%)
Oct 05, 2009	38.19	39.18	37.98	39.15	1,488,635	+1.01(+2.66%)
Oct 02, 2009	38.40	38.54	37.78	38.13	1,348,328	-0.77(-1.98%)
Oct 01, 2009	40.38	40.85	38.87	38.91	1,432,867	-2.72(-6.54%)
Sep 30, 2009	42.49	42.53	41.16	41.63	1,736,435	-0.90(-2.12%)
Sep 29, 2009	42.19	42.69	41.71	42.53	893,580	+0.52(+1.24%)
Sep 28, 2009	40.82	42.10	40.82	42.01	550,941	+1.26(+3.10%)
Sep 25, 2009	40.96	41.22	40.62	40.75	818,582	-0.45(-1.09%)
Sep 24, 2009	41.83	41.89	40.36	41.20	1,309,036	-0.48(-1.15%)
Sep 23, 2009	42.35	42.55	41.62	41.67	903,448	-0.61(-1.44%)
Sep 22, 2009	42.72	42.72	41.78	42.28	660,047	-0.23(-0.54%)
Sep 21, 2009	42.19	42.59	41.28	42.51	685,221	-0.09(-0.21%)
Sep 18, 2009	41.95	42.91	41.95	42.60	1,138,637	+0.65(+1.54%)
Sep 17, 2009	41.86	42.36	41.67	41.95	685,797	+0.12(+0.28%)
Sep 16, 2009	41.39	42.00	41.27	41.84	965,220	+0.46(+1.12%)
Sep 15, 2009	41.61	41.92	41.31	41.37	925,675	-0.17(-0.41%)
Sep 14, 2009	39.55	41.66	39.54	41.54	1,445,798	+1.71(+4.29%)
Sep 11, 2009	39.18	39.90	39.17	39.83	765,289	+0.65(+1.67%)
Sep 10, 2009	38.76	39.27	38.55	39.18	555,617	+0.27(+0.70%)
Sep 09, 2009	38.40	39.29	38.24	38.91	676,018	+0.51(+1.34%)
Sep 08, 2009	38.37	38.52	37.49	38.39	762,442	+0.28(+0.73%)
Sep 04, 2009	37.41	38.28	37.24	38.11	1,168,966	+0.73(+1.96%)
Sep 03, 2009	37.06	37.39	35.89	37.38	862,167	+0.65(+1.76%)
Sep 02, 2009	37.25	37.84	36.71	36.73	706,858	-0.59(-1.59%)
Sep 01, 2009	37.60	38.39	36.98	37.33	801,390	-0.62(-1.64%)
Aug 31, 2009	38.17	38.29	37.60	37.95	659,097	-0.68(-1.75%)
Aug 28, 2009	38.95	39.35	38.24	38.63	509,030	-0.05(-0.13%)
Aug 27, 2009	38.95	38.97	37.77	38.68	711,039	-0.26(-0.66%)
Aug 26, 2009	37.84	39.21	37.84	38.93	1,367,425	+1.03(+2.73%)
Aug 25, 2009	37.84	38.65	37.30	37.90	778,701	+0.41(+1.10%)
Aug 24, 2009	37.20	38.07	37.14	37.49	821,925	+0.37(+1.01%)
Aug 21, 2009	36.30	37.13	36.21	37.11	698,793	+1.22(+3.39%)
Aug 20, 2009	35.73	36.22	35.50	35.90	420,900	+0.07(+0.18%)
Aug 19, 2009	34.92	35.83	34.68	35.83	536,212	+0.57(+1.60%)
Aug 18, 2009	35.12	35.55	34.95	35.26	688,870	+0.23(+0.67%)
Aug 17, 2009	35.88	35.90	34.94	35.03	878,970	-1.56(-4.27%)
Aug 14, 2009	37.17	37.44	36.11	36.59	744,872	-0.83(-2.22%)
Aug 13, 2009	37.50	37.58	36.50	37.42	788,072	+0.15(+0.39%)
Aug 12, 2009	36.45	37.72	36.45	37.28	809,106	+0.62(+1.70%)
Aug 11, 2009	36.99	37.10	36.49	36.65	763,473	-0.60(-1.62%)
Aug 10, 2009	36.89	37.29	36.53	37.25	942,991	+0.23(+0.61%)
Aug 07, 2009	36.34	37.07	36.04	37.03	1,726,639	+1.39(+3.91%)
Aug 06, 2009	35.87	36.09	35.20	35.63	1,016,136	-0.21(-0.59%)
Aug 05, 2009	37.09	37.43	35.73	35.84	1,381,144	-1.69(-4.50%)
Aug 04, 2009	35.79	37.56	35.78	37.53	1,050,314	+1.11(+3.04%)

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.