Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	39.80	39.80	37.59	37.90	351,024	-2.32(-5.77%)
Oct 29, 2009	39.12	40.38	38.80	40.22	108,745	+1.49(+3.84%)
Oct 28, 2009	39.98	40.23	38.43	38.74	403,433	-0.97(-2.45%)
Oct 27, 2009	40.17	40.46	39.69	39.71	106,507	-0.49(-1.23%)
Oct 26, 2009	40.91	41.63	39.69	40.20	164,795	-0.78(-1.91%)
Oct 23, 2009	41.41	41.43	40.83	40.98	129,673	-0.51(-1.22%)
Oct 22, 2009	42.42	42.42	40.72	41.49	95,761	-0.06(-0.14%)
Oct 21, 2009	41.57	42.72	41.00	41.55	147,971	-0.06(-0.14%)
Oct 20, 2009	40.83	41.70	40.70	41.61	242,391	-1.63(-3.77%)
Oct 19, 2009	43.30	43.84	42.75	43.24	159,735	-0.46(-1.05%)
Oct 16, 2009	42.39	44.12	42.28	43.70	135,892	+0.38(+0.89%)
Oct 15, 2009	43.00	43.52	42.77	43.31	91,710	-0.10(-0.23%)
Oct 14, 2009	42.59	43.43	42.59	43.41	142,639	+0.88(+2.06%)
Oct 13, 2009	41.79	42.59	41.59	42.54	124,120	+0.25(+0.58%)
Oct 12, 2009	42.63	42.70	41.78	42.29	101,395	+0.74(+1.78%)
Oct 09, 2009	41.14	42.01	40.93	41.55	133,800	+0.46(+1.13%)
Oct 08, 2009	40.99	41.09	40.56	41.09	78,878	+0.25(+0.62%)
Oct 07, 2009	40.59	40.92	40.18	40.83	76,929	-0.05(-0.12%)
Oct 06, 2009	40.73	41.21	40.30	40.88	158,252	+0.44(+1.08%)
Oct 05, 2009	39.71	40.45	39.57	40.45	182,174	+1.19(+3.03%)
Oct 02, 2009	38.30	39.40	38.21	39.26	172,158	+0.62(+1.59%)
Oct 01, 2009	39.30	39.44	38.49	38.64	86,332	-0.51(-1.31%)
Sep 30, 2009	39.32	39.64	39.11	39.16	122,050	+0.18(+0.46%)
Sep 29, 2009	39.04	39.18	38.69	38.98	86,907	-0.10(-0.25%)
Sep 28, 2009	39.06	39.33	38.91	39.08	75,642	+0.01(+0.02%)
Sep 25, 2009	38.24	39.15	38.21	39.07	131,426	+0.84(+2.20%)
Sep 24, 2009	38.76	38.79	38.01	38.23	97,786	-0.33(-0.85%)
Sep 23, 2009	39.01	39.41	38.43	38.56	140,339	-0.42(-1.08%)
Sep 22, 2009	38.94	39.20	38.64	38.98	110,290	+0.12(+0.32%)
Sep 21, 2009	39.34	39.34	38.52	38.85	123,351	+0.02(+0.06%)
Sep 18, 2009	39.72	39.72	38.83	38.83	183,425	-0.19(-0.48%)
Sep 17, 2009	39.16	39.51	38.78	39.02	190,367	+0.10(+0.26%)
Sep 16, 2009	39.18	39.34	38.92	38.92	179,085	+0.20(+0.52%)
Sep 15, 2009	38.66	39.07	38.42	38.72	168,677	+0.02(+0.06%)
Sep 14, 2009	38.44	38.83	38.21	38.69	95,642	+0.25(+0.66%)
Sep 11, 2009	38.36	38.94	38.24	38.44	116,520	-0.05(-0.13%)
Sep 10, 2009	38.08	38.64	37.98	38.49	118,996	+0.59(+1.57%)
Sep 09, 2009	38.66	38.87	37.78	37.90	177,779	-0.44(-1.15%)
Sep 08, 2009	38.53	38.74	37.99	38.34	143,961	+0.38(+1.01%)
Sep 04, 2009	37.73	38.08	37.59	37.95	137,364	+0.36(+0.97%)
Sep 03, 2009	37.51	37.74	37.19	37.59	123,015	+0.09(+0.23%)
Sep 02, 2009	37.37	37.71	37.14	37.50	107,341	+0.04(+0.10%)
Sep 01, 2009	37.93	38.42	37.35	37.47	151,149	-0.48(-1.26%)
Aug 31, 2009	37.68	38.37	37.42	37.95	142,605	+0.36(+0.94%)
Aug 28, 2009	39.32	39.32	37.52	37.59	179,423	-0.87(-2.26%)
Aug 27, 2009	38.27	38.66	37.59	38.46	98,595	+0.33(+0.87%)
Aug 26, 2009	37.84	38.25	37.42	38.13	125,593	+0.67(+1.80%)
Aug 25, 2009	39.80	39.80	37.22	37.45	381,540	-1.30(-3.35%)
Aug 24, 2009	39.48	39.64	38.65	38.75	173,187	-0.63(-1.60%)
Aug 21, 2009	38.70	39.46	38.64	39.38	141,069	+0.99(+2.59%)
Aug 20, 2009	38.20	38.73	38.06	38.39	173,848	+0.02(+0.06%)
Aug 19, 2009	37.80	38.43	37.66	38.37	199,591	+0.11(+0.28%)
Aug 18, 2009	38.13	38.47	37.89	38.26	164,776	-1.25(-3.16%)
Aug 17, 2009	39.95	40.13	39.23	39.51	253,126	-1.12(-2.75%)
Aug 14, 2009	41.67	41.67	40.42	40.62	172,786	-0.44(-1.06%)
Aug 13, 2009	41.33	41.33	40.60	41.06	95,198	-0.03(-0.07%)
Aug 12, 2009	40.39	41.29	40.39	41.09	117,392	+0.69(+1.70%)
Aug 11, 2009	40.90	41.09	39.94	40.40	229,921	-1.15(-2.77%)
Aug 10, 2009	41.07	41.75	41.07	41.55	208,734	-0.01(-0.02%)
Aug 07, 2009	41.33	42.13	40.98	41.56	228,456	+1.01(+2.50%)
Aug 06, 2009	41.17	41.17	40.06	40.54	210,357	-0.40(-0.97%)
Aug 05, 2009	41.09	41.09	39.95	40.94	276,202	-0.43(-1.03%)
Aug 04, 2009	39.93	41.46	39.72	41.37	463,207	+1.42(+3.56%)

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.