Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	33.61	33.75	32.75	32.90	9,359,322	-0.58(-1.73%)
Oct 29, 2009	33.14	33.81	32.83	33.48	7,398,735	+0.81(+2.48%)
Oct 28, 2009	33.23	33.55	32.64	32.67	6,154,862	-0.63(-1.90%)
Oct 27, 2009	33.95	33.99	33.22	33.30	8,040,472	-0.55(-1.63%)
Oct 26, 2009	34.05	34.74	33.73	33.86	6,265,253	-0.18(-0.52%)
Oct 23, 2009	34.06	34.27	33.87	34.03	5,053,210	-0.39(-1.14%)
Oct 22, 2009	33.44	34.66	33.33	34.42	10,304,838	+1.20(+3.62%)
Oct 21, 2009	34.22	34.90	33.15	33.22	7,801,214	-1.20(-3.47%)
Oct 20, 2009	34.42	34.75	34.39	34.42	4,474,313	-0.34(-0.98%)
Oct 19, 2009	34.44	34.98	34.21	34.76	3,903,543	+0.44(+1.29%)
Oct 16, 2009	34.44	34.54	33.99	34.32	5,265,643	-0.32(-0.91%)
Oct 15, 2009	34.64	35.01	34.41	34.63	4,933,822	-0.29(-0.82%)
Oct 14, 2009	34.59	34.92	34.22	34.92	6,184,202	+0.64(+1.86%)
Oct 13, 2009	34.17	34.48	34.05	34.28	5,491,440	+0.14(+0.42%)
Oct 12, 2009	34.76	34.82	34.07	34.14	6,133,803	-0.38(-1.10%)
Oct 09, 2009	34.46	34.70	34.21	34.52	7,329,290	+0.03(+0.10%)
Oct 08, 2009	33.38	34.49	33.10	34.48	12,533,275	+0.82(+2.44%)
Oct 07, 2009	33.56	33.76	33.17	33.66	7,620,858	+0.62(+1.88%)
Oct 06, 2009	32.41	33.15	32.41	33.04	7,152,331	+0.72(+2.22%)
Oct 05, 2009	31.75	32.46	31.63	32.32	7,658,518	+0.78(+2.46%)
Oct 02, 2009	31.52	32.10	31.46	31.54	6,732,669	-0.21(-0.67%)
Oct 01, 2009	32.72	32.83	31.72	31.76	7,811,743	-1.05(-3.19%)
Sep 30, 2009	32.45	32.99	32.07	32.80	11,295,785	+0.38(+1.17%)
Sep 29, 2009	31.68	32.50	31.68	32.42	7,843,806	+0.79(+2.49%)
Sep 28, 2009	31.38	31.73	31.30	31.64	3,682,933	+0.37(+1.19%)
Sep 25, 2009	31.41	31.60	31.21	31.26	6,895,179	-0.22(-0.71%)
Sep 24, 2009	31.52	31.58	31.05	31.49	6,876,524	+0.03(+0.09%)
Sep 23, 2009	31.85	31.88	31.36	31.46	8,294,476	-0.39(-1.23%)
Sep 22, 2009	32.05	32.32	31.77	31.85	9,236,178	-0.09(-0.27%)
Sep 21, 2009	31.46	32.28	31.37	31.93	8,650,382	+0.30(+0.96%)
Sep 18, 2009	31.61	31.93	31.59	31.63	6,138,182	+0.12(+0.38%)
Sep 17, 2009	31.47	32.04	31.38	31.51	7,876,951	+0.10(+0.31%)
Sep 16, 2009	31.49	31.80	31.33	31.41	7,906,300	-0.07(-0.22%)
Sep 15, 2009	31.54	31.60	30.93	31.48	7,515,399	-0.07(-0.22%)
Sep 14, 2009	31.45	31.62	30.84	31.55	7,933,918	-0.18(-0.56%)
Sep 11, 2009	32.07	32.17	31.52	31.73	6,900,920	-0.34(-1.08%)
Sep 10, 2009	32.03	32.18	31.66	32.07	8,905,331	-0.05(-0.14%)
Sep 09, 2009	32.13	32.56	31.86	32.12	9,355,705	+0.16(+0.50%)
Sep 08, 2009	31.58	31.98	30.93	31.96	9,378,223	+0.57(+1.83%)
Sep 04, 2009	31.11	31.53	30.93	31.38	5,524,265	+0.33(+1.06%)
Sep 03, 2009	30.17	31.11	30.00	31.05	9,132,212	+1.24(+4.15%)
Sep 02, 2009	29.37	29.99	29.36	29.82	8,608,393	+0.47(+1.61%)
Sep 01, 2009	29.71	30.42	29.26	29.35	8,723,858	-0.32(-1.07%)
Aug 31, 2009	30.12	30.12	29.48	29.66	4,529,929	-0.55(-1.83%)
Aug 28, 2009	30.80	30.80	29.97	30.22	4,946,477	-0.32(-1.04%)
Aug 27, 2009	30.39	30.66	29.93	30.53	4,451,838	+0.09(+0.30%)
Aug 26, 2009	30.35	30.90	30.19	30.44	5,101,238	-0.03(-0.09%)
Aug 25, 2009	29.97	30.76	29.54	30.47	8,792,168	+0.78(+2.63%)
Aug 24, 2009	30.15	30.18	29.62	29.69	4,953,787	-0.42(-1.39%)
Aug 21, 2009	29.76	30.37	29.68	30.11	4,693,512	+0.48(+1.63%)
Aug 20, 2009	29.49	29.70	29.36	29.62	6,217,467	+0.03(+0.10%)
Aug 19, 2009	29.12	29.66	29.05	29.59	7,078,006	+0.05(+0.16%)
Aug 18, 2009	29.17	29.65	29.08	29.55	5,897,976	+0.43(+1.47%)
Aug 17, 2009	29.42	29.42	29.00	29.12	6,417,281	-0.62(-2.10%)
Aug 14, 2009	30.04	30.45	29.58	29.74	6,739,650	-0.38(-1.26%)
Aug 13, 2009	29.18	30.39	28.75	30.12	14,318,466	+0.07(+0.23%)
Aug 12, 2009	30.16	30.32	29.78	30.05	5,222,837	-0.14(-0.46%)
Aug 11, 2009	29.94	30.59	29.73	30.19	5,439,953	-0.01(-0.04%)
Aug 10, 2009	30.61	30.61	29.78	30.20	7,462,020	-0.56(-1.83%)
Aug 07, 2009	29.59	30.96	29.33	30.77	11,092,632	+1.43(+4.88%)
Aug 06, 2009	28.77	29.57	28.23	29.34	13,911,392	+0.87(+3.05%)
Aug 05, 2009	28.60	28.65	27.85	28.47	5,948,842	+0.23(+0.80%)
Aug 04, 2009	28.74	29.01	28.15	28.24	7,360,931	-0.50(-1.73%)

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.