Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	34.62	35.14	33.52	33.65	3,807,508	-1.03(-2.97%)
Oct 29, 2009	32.99	34.97	32.99	34.68	3,297,575	+1.84(+5.59%)
Oct 28, 2009	33.35	33.68	32.68	32.84	2,529,783	-0.71(-2.11%)
Oct 27, 2009	32.39	34.00	32.05	33.55	3,194,865	+1.13(+3.48%)
Oct 26, 2009	33.68	33.85	32.28	32.42	2,932,619	-1.19(-3.54%)
Oct 23, 2009	33.62	33.79	33.43	33.61	2,191,771	-0.22(-0.66%)
Oct 22, 2009	33.50	34.09	33.21	33.84	2,524,098	+0.65(+1.97%)
Oct 21, 2009	34.11	34.45	33.12	33.18	2,117,582	-0.88(-2.58%)
Oct 20, 2009	34.03	34.32	34.02	34.06	3,124,093	+0.81(+2.45%)
Oct 19, 2009	33.36	33.63	33.08	33.25	2,329,644	+0.16(+0.49%)
Oct 16, 2009	33.17	33.76	33.01	33.08	2,969,004	-0.28(-0.83%)
Oct 15, 2009	33.91	34.02	33.16	33.36	3,145,628	-0.68(-2.00%)
Oct 14, 2009	33.98	34.39	33.65	34.04	3,277,593	+0.31(+0.93%)
Oct 13, 2009	34.09	34.77	33.33	33.73	4,436,362	-0.38(-1.13%)
Oct 12, 2009	34.44	34.77	33.48	34.11	3,058,474	+0.73(+2.17%)
Oct 09, 2009	32.22	33.68	32.22	33.39	2,898,571	+1.24(+3.84%)
Oct 08, 2009	33.21	33.46	31.93	32.15	6,362,613	-1.78(-5.25%)
Oct 07, 2009	33.34	34.37	33.20	33.93	2,286,439	+0.57(+1.72%)
Oct 06, 2009	33.39	33.79	32.82	33.36	2,598,229	+0.10(+0.30%)
Oct 05, 2009	33.12	33.47	32.44	33.26	2,556,637	+0.42(+1.28%)
Oct 02, 2009	33.31	33.31	32.22	32.84	3,247,220	-0.54(-1.61%)
Oct 01, 2009	33.48	34.12	33.05	33.38	4,008,854	-0.02(-0.05%)
Sep 30, 2009	33.35	33.51	32.68	33.40	3,886,975	-0.64(-1.89%)
Sep 29, 2009	34.19	35.15	33.35	34.04	5,135,329	-0.51(-1.49%)
Sep 28, 2009	33.68	34.61	33.63	34.56	2,141,641	+0.89(+2.65%)
Sep 25, 2009	34.02	34.56	33.27	33.67	3,057,369	-0.53(-1.54%)
Sep 24, 2009	34.96	35.39	33.90	34.19	2,424,143	-0.74(-2.13%)
Sep 23, 2009	35.37	35.59	34.76	34.94	2,443,295	-0.44(-1.24%)
Sep 22, 2009	35.54	35.64	34.72	35.38	2,083,657	-0.21(-0.60%)
Sep 21, 2009	34.84	36.03	34.82	35.59	2,329,811	-0.13(-0.35%)
Sep 18, 2009	36.04	36.41	35.47	35.72	1,979,746	-0.29(-0.80%)
Sep 17, 2009	36.51	36.71	35.59	36.00	2,019,965	+0.42(+1.17%)
Sep 16, 2009	34.90	36.48	34.63	35.59	3,340,007	+0.86(+2.48%)
Sep 15, 2009	35.05	35.22	34.44	34.72	2,986,862	-0.60(-1.70%)
Sep 14, 2009	35.41	35.68	34.51	35.32	2,718,226	-0.04(-0.10%)
Sep 11, 2009	35.64	35.73	35.13	35.36	2,384,601	-0.04(-0.13%)
Sep 10, 2009	33.91	35.46	33.85	35.40	3,877,521	+1.32(+3.86%)
Sep 09, 2009	32.93	34.19	32.87	34.09	3,822,790	+1.25(+3.82%)
Sep 08, 2009	34.19	34.19	32.63	32.83	4,556,364	-1.00(-2.96%)
Sep 04, 2009	33.42	34.19	33.25	33.84	1,590,290	+0.58(+1.75%)
Sep 03, 2009	33.14	33.97	32.82	33.25	2,610,756	+0.04(+0.11%)
Sep 02, 2009	31.88	33.48	31.65	33.22	3,571,692	+1.59(+5.04%)
Sep 01, 2009	31.92	32.57	31.41	31.62	2,168,057	-0.34(-1.06%)
Aug 31, 2009	32.13	33.13	31.72	31.96	1,694,509	-0.48(-1.47%)
Aug 28, 2009	33.47	33.47	32.07	32.44	1,693,186	-0.71(-2.13%)
Aug 27, 2009	32.17	33.28	32.12	33.15	2,214,970	+0.78(+2.41%)
Aug 26, 2009	33.20	33.25	32.31	32.37	2,464,180	-0.90(-2.72%)
Aug 25, 2009	33.23	33.66	32.90	33.27	2,262,359	+0.21(+0.62%)
Aug 24, 2009	32.67	33.35	32.38	33.07	2,359,008	+0.79(+2.44%)
Aug 21, 2009	32.42	32.54	31.86	32.28	1,563,570	+0.34(+1.07%)
Aug 20, 2009	31.38	32.43	31.38	31.94	1,994,691	+0.67(+2.15%)
Aug 19, 2009	31.03	31.32	30.77	31.27	2,472,831	-0.07(-0.23%)
Aug 18, 2009	31.82	31.82	31.02	31.34	2,666,379	-0.93(-2.89%)
Aug 17, 2009	30.36	32.99	30.36	32.27	5,122,269	+1.21(+3.89%)
Aug 14, 2009	31.28	31.34	30.50	31.06	1,807,018	-0.20(-0.63%)
Aug 13, 2009	30.47	31.32	30.17	31.26	2,142,277	+0.99(+3.28%)
Aug 12, 2009	30.56	30.85	30.19	30.26	2,003,150	-0.30(-0.97%)
Aug 11, 2009	30.62	31.28	30.38	30.56	2,648,352	-0.24(-0.78%)
Aug 10, 2009	29.87	31.16	29.77	30.80	2,604,200	+0.81(+2.69%)
Aug 07, 2009	29.71	30.14	29.46	30.00	2,037,552	+0.55(+1.85%)
Aug 06, 2009	29.36	29.51	28.58	29.45	2,854,350	+0.15(+0.52%)
Aug 05, 2009	30.06	30.06	29.05	29.30	2,090,663	-0.61(-2.04%)
Aug 04, 2009	30.06	30.68	29.73	29.91	1,937,465	-0.40(-1.33%)

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.