Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	36.41	36.64	35.43	35.53	265,821	-0.97(-2.64%)
Oct 29, 2009	35.84	36.62	35.83	36.50	72,638	+0.97(+2.72%)
Oct 28, 2009	36.52	36.61	35.44	35.53	120,028	-1.12(-3.05%)
Oct 27, 2009	37.36	37.46	36.53	36.65	154,957	-0.76(-2.03%)
Oct 26, 2009	37.97	38.28	37.26	37.41	54,973	-0.26(-0.69%)
Oct 23, 2009	37.88	37.88	37.57	37.68	52,250	-0.30(-0.80%)
Oct 22, 2009	37.32	38.19	37.22	37.98	67,727	+0.61(+1.64%)
Oct 21, 2009	37.78	38.45	37.36	37.36	39,137	-0.48(-1.26%)
Oct 20, 2009	37.67	37.95	37.67	37.84	77,146	-0.47(-1.22%)
Oct 19, 2009	37.85	38.40	37.77	38.31	21,219	+0.58(+1.53%)
Oct 16, 2009	37.73	37.88	37.42	37.73	82,224	-0.29(-0.77%)
Oct 15, 2009	37.78	38.04	37.76	38.03	27,676	+0.05(+0.13%)
Oct 14, 2009	37.78	38.04	37.74	37.98	49,784	+0.63(+1.69%)
Oct 13, 2009	37.33	37.52	37.14	37.35	70,748	+0.06(+0.16%)
Oct 12, 2009	37.60	37.62	37.17	37.29	45,247	+0.04(+0.11%)
Oct 09, 2009	37.15	37.25	36.95	37.25	27,875	+0.06(+0.15%)
Oct 08, 2009	36.85	37.46	36.84	37.19	108,433	+0.61(+1.68%)
Oct 07, 2009	36.56	36.73	36.37	36.58	31,248	-0.07(-0.19%)
Oct 06, 2009	36.22	36.81	36.22	36.64	59,589	+0.65(+1.80%)
Oct 05, 2009	35.45	36.07	35.42	36.00	35,507	+0.70(+2.00%)
Oct 02, 2009	35.38	35.58	35.23	35.29	48,160	-0.47(-1.31%)
Oct 01, 2009	36.51	36.51	35.66	35.76	26,109	-0.92(-2.52%)
Sep 30, 2009	36.98	37.03	36.16	36.68	66,769	-0.15(-0.41%)
Sep 29, 2009	36.74	37.14	36.66	36.84	83,582	+0.15(+0.41%)
Sep 28, 2009	36.21	36.79	36.21	36.68	24,076	+0.67(+1.86%)
Sep 25, 2009	36.18	36.31	35.85	36.01	34,843	-0.24(-0.67%)
Sep 24, 2009	36.85	36.85	36.04	36.26	38,399	-0.40(-1.10%)
Sep 23, 2009	37.37	37.39	36.66	36.66	40,855	-0.57(-1.54%)
Sep 22, 2009	37.25	37.44	37.19	37.23	39,441	+0.21(+0.57%)
Sep 21, 2009	36.96	37.18	36.71	37.02	44,534	-0.16(-0.43%)
Sep 18, 2009	37.15	37.29	36.99	37.18	19,724	+0.23(+0.64%)
Sep 17, 2009	36.89	37.33	36.79	36.95	27,845	-0.18(-0.47%)
Sep 16, 2009	36.65	37.12	36.57	37.12	47,011	+0.69(+1.89%)
Sep 15, 2009	36.22	36.50	36.02	36.43	84,550	+0.27(+0.74%)
Sep 14, 2009	35.71	36.21	35.57	36.16	62,802	+0.16(+0.44%)
Sep 11, 2009	36.14	36.20	35.76	36.01	44,448	-0.10(-0.28%)
Sep 10, 2009	35.68	36.11	35.59	36.11	108,560	+0.45(+1.27%)
Sep 09, 2009	35.25	35.72	35.05	35.65	50,640	+0.43(+1.22%)
Sep 08, 2009	35.05	35.28	34.97	35.22	24,063	+0.38(+1.09%)
Sep 04, 2009	34.34	34.86	34.18	34.85	71,884	+0.50(+1.46%)
Sep 03, 2009	34.16	34.35	33.81	34.34	43,135	+0.55(+1.64%)
Sep 02, 2009	33.85	34.00	33.66	33.79	26,941	-0.23(-0.67%)
Sep 01, 2009	34.29	35.21	33.96	34.02	68,810	-0.70(-2.01%)
Aug 31, 2009	34.83	35.06	34.58	34.71	28,966	-0.60(-1.71%)
Aug 28, 2009	35.72	35.72	35.07	35.32	61,854	+0.00(+0.00%)
Aug 27, 2009	35.21	35.43	34.59	35.32	110,877	+0.12(+0.33%)
Aug 26, 2009	35.10	35.43	34.88	35.20	46,431	+0.19(+0.55%)
Aug 25, 2009	34.71	35.34	34.71	35.01	41,292	+0.39(+1.14%)
Aug 24, 2009	35.17	35.17	34.54	34.61	90,104	-0.29(-0.82%)
Aug 21, 2009	34.53	34.95	34.37	34.90	120,183	+0.70(+2.06%)
Aug 20, 2009	33.79	34.27	33.73	34.19	43,177	+0.34(+0.99%)
Aug 19, 2009	33.05	33.94	33.05	33.86	30,062	+0.33(+1.00%)
Aug 18, 2009	33.24	33.59	33.14	33.52	31,487	+0.42(+1.27%)
Aug 17, 2009	33.38	33.42	32.97	33.10	112,581	-1.03(-3.02%)
Aug 14, 2009	34.77	34.77	33.91	34.13	61,252	-0.59(-1.69%)
Aug 13, 2009	35.01	35.01	34.10	34.72	31,746	+0.12(+0.34%)
Aug 12, 2009	34.21	34.88	34.16	34.60	62,848	+0.29(+0.83%)
Aug 11, 2009	34.54	34.54	34.04	34.32	53,722	-0.34(-0.99%)
Aug 10, 2009	35.12	35.12	34.40	34.66	133,038	-0.36(-1.03%)
Aug 07, 2009	34.33	35.15	34.05	35.02	64,298	+1.12(+3.29%)
Aug 06, 2009	34.19	34.53	33.75	33.91	54,238	-0.07(-0.20%)
Aug 05, 2009	34.22	34.33	33.62	33.97	141,749	-0.09(-0.27%)
Aug 04, 2009	33.92	34.28	33.78	34.07	76,139	+0.07(+0.20%)

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.