Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	42.07	42.55	40.97	41.72	2,168,079	-0.52(-1.23%)
Oct 29, 2009	41.81	42.41	41.60	42.24	1,581,407	+0.58(+1.39%)
Oct 28, 2009	41.49	43.00	40.40	41.66	5,763,856	+3.72(+9.80%)
Oct 27, 2009	38.97	39.23	37.44	37.94	2,592,236	-1.02(-2.62%)
Oct 26, 2009	39.43	40.26	38.94	38.96	1,701,124	-0.49(-1.24%)
Oct 23, 2009	39.61	39.71	39.35	39.45	1,293,462	-0.96(-2.38%)
Oct 22, 2009	39.85	40.43	39.58	40.41	1,267,348	+0.40(+1.00%)
Oct 21, 2009	40.05	40.64	39.89	40.01	1,290,948	-0.17(-0.42%)
Oct 20, 2009	39.77	40.18	39.73	40.18	1,568,149	+0.00(+0.00%)
Oct 19, 2009	39.88	40.48	39.37	40.18	2,595,920	+0.30(+0.75%)
Oct 16, 2009	37.22	39.93	37.22	39.88	3,492,752	+2.66(+7.15%)
Oct 15, 2009	37.07	37.31	36.92	37.22	954,800	-0.12(-0.32%)
Oct 14, 2009	37.99	38.00	37.26	37.34	1,125,902	-0.08(-0.21%)
Oct 13, 2009	37.73	37.73	37.14	37.42	708,296	-0.31(-0.82%)
Oct 12, 2009	38.50	38.76	37.46	37.73	985,810	-0.42(-1.10%)
Oct 09, 2009	37.58	38.15	37.58	38.15	632,833	+0.55(+1.46%)
Oct 08, 2009	37.12	37.77	37.02	37.60	767,672	+0.48(+1.29%)
Oct 07, 2009	37.38	37.62	36.93	37.12	1,123,195	-0.20(-0.54%)
Oct 06, 2009	37.21	37.63	37.13	37.32	998,313	+0.39(+1.06%)
Oct 05, 2009	36.10	36.93	35.88	36.93	1,211,216	+0.93(+2.58%)
Oct 02, 2009	35.99	36.43	35.65	36.00	1,177,146	-0.14(-0.39%)
Oct 01, 2009	37.38	37.40	35.99	36.14	2,464,519	-1.46(-3.88%)
Sep 30, 2009	37.70	37.91	36.91	37.60	1,013,955	-0.10(-0.27%)
Sep 29, 2009	37.75	38.00	37.23	37.70	964,901	-0.25(-0.67%)
Sep 28, 2009	37.34	38.17	37.34	37.95	863,399	+0.74(+2.00%)
Sep 25, 2009	36.95	37.47	36.69	37.21	1,056,468	+0.01(+0.03%)
Sep 24, 2009	38.32	38.32	36.91	37.20	1,152,344	-1.11(-2.90%)
Sep 23, 2009	37.77	39.42	37.45	38.31	3,030,520	+0.75(+2.00%)
Sep 22, 2009	37.74	37.74	37.33	37.56	1,610,626	+0.02(+0.05%)
Sep 21, 2009	36.51	37.68	36.31	37.54	1,556,890	+0.97(+2.65%)
Sep 18, 2009	36.62	36.86	36.30	36.57	1,652,326	+0.20(+0.55%)
Sep 17, 2009	36.43	36.61	36.03	36.37	1,177,425	+0.21(+0.58%)
Sep 16, 2009	36.37	36.66	36.00	36.16	718,436	-0.30(-0.82%)
Sep 15, 2009	36.18	36.48	35.93	36.46	979,288	+0.14(+0.39%)
Sep 14, 2009	36.42	36.56	36.16	36.32	849,866	-0.15(-0.41%)
Sep 11, 2009	36.64	36.75	36.08	36.47	857,109	-0.15(-0.41%)
Sep 10, 2009	35.75	36.74	35.64	36.62	995,895	+0.78(+2.18%)
Sep 09, 2009	35.42	36.12	35.19	35.84	1,220,865	+0.41(+1.16%)
Sep 08, 2009	35.18	35.72	35.01	35.43	1,318,294	+0.44(+1.26%)
Sep 04, 2009	34.57	35.06	34.26	34.99	1,013,874	+0.39(+1.13%)
Sep 03, 2009	33.82	35.45	33.44	34.60	2,805,224	+0.90(+2.67%)
Sep 02, 2009	33.64	33.95	33.47	33.70	1,154,497	-0.07(-0.21%)
Sep 01, 2009	34.80	35.24	33.75	33.77	1,034,591	-0.96(-2.76%)
Aug 31, 2009	34.90	35.20	34.45	34.73	982,414	-0.31(-0.88%)
Aug 28, 2009	35.49	35.70	34.85	35.04	858,694	+0.02(+0.06%)
Aug 27, 2009	35.02	35.15	34.53	35.02	795,582	-0.22(-0.62%)
Aug 26, 2009	34.87	35.50	34.72	35.24	718,071	+0.02(+0.06%)
Aug 25, 2009	35.48	35.56	34.85	35.22	881,661	-0.07(-0.20%)
Aug 24, 2009	35.32	35.47	35.00	35.29	991,557	+0.06(+0.17%)
Aug 21, 2009	34.67	35.37	34.38	35.23	1,607,657	+0.70(+2.03%)
Aug 20, 2009	34.48	34.66	34.09	34.53	1,356,395	+0.27(+0.79%)
Aug 19, 2009	33.43	34.56	33.36	34.26	2,235,985	+0.39(+1.15%)
Aug 18, 2009	32.49	33.93	32.45	33.87	1,647,241	+1.52(+4.70%)
Aug 17, 2009	32.39	32.80	32.14	32.35	1,139,359	-1.03(-3.09%)
Aug 14, 2009	34.17	34.17	33.00	33.38	1,475,918	-0.81(-2.37%)
Aug 13, 2009	35.71	37.24	33.87	34.19	6,376,615	+3.70(+12.14%)
Aug 12, 2009	29.54	30.57	29.38	30.49	2,126,893	+1.00(+3.39%)
Aug 11, 2009	31.81	31.81	29.49	29.49	2,338,361	-2.51(-7.84%)
Aug 10, 2009	31.32	32.01	31.25	32.00	928,945	+0.64(+2.04%)
Aug 07, 2009	31.05	31.37	30.90	31.36	731,029	+0.58(+1.89%)
Aug 06, 2009	30.91	31.06	30.47	30.78	833,717	-0.04(-0.13%)
Aug 05, 2009	31.57	31.77	30.71	30.82	747,987	-0.56(-1.78%)
Aug 04, 2009	30.83	31.38	30.75	31.38	1,026,039	+0.53(+1.72%)

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.