Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	39.40	39.79	38.50	38.84	248,646	-0.47(-1.20%)
Oct 29, 2009	38.61	39.43	38.20	39.31	276,427	+1.11(+2.91%)
Oct 28, 2009	39.12	39.25	38.06	38.20	256,296	-0.64(-1.65%)
Oct 27, 2009	38.95	39.12	38.51	38.84	264,455	+0.12(+0.31%)
Oct 26, 2009	39.27	39.70	38.50	38.72	276,661	-0.58(-1.48%)
Oct 23, 2009	39.41	39.51	39.30	39.30	210,193	-0.27(-0.68%)
Oct 22, 2009	40.10	40.11	39.21	39.57	303,624	+0.10(+0.25%)
Oct 21, 2009	39.72	39.98	39.36	39.47	302,060	-0.25(-0.63%)
Oct 20, 2009	39.81	40.01	39.69	39.72	284,084	-0.07(-0.18%)
Oct 19, 2009	40.00	40.20	39.66	39.79	284,041	-0.04(-0.10%)
Oct 16, 2009	39.37	39.98	39.30	39.83	251,356	+0.29(+0.73%)
Oct 15, 2009	39.37	39.70	39.25	39.54	210,061	-0.05(-0.13%)
Oct 14, 2009	39.21	39.67	39.05	39.59	224,289	+0.41(+1.05%)
Oct 13, 2009	38.88	39.20	38.68	39.18	411,837	+0.35(+0.90%)
Oct 12, 2009	38.70	38.99	38.60	38.83	164,337	+0.41(+1.07%)
Oct 09, 2009	38.32	38.70	38.30	38.42	292,413	-0.16(-0.41%)
Oct 08, 2009	38.32	38.58	38.15	38.58	305,750	+0.42(+1.10%)
Oct 07, 2009	38.33	38.33	38.00	38.16	159,340	-0.13(-0.34%)
Oct 06, 2009	38.40	38.40	38.02	38.29	344,056	+0.22(+0.58%)
Oct 05, 2009	37.74	38.16	37.46	38.07	369,860	+0.65(+1.74%)
Oct 02, 2009	36.70	37.70	36.55	37.42	362,790	+0.52(+1.41%)
Oct 01, 2009	37.40	37.66	36.85	36.90	310,640	-0.70(-1.86%)
Sep 30, 2009	37.61	38.13	37.36	37.60	383,269	-0.13(-0.34%)
Sep 29, 2009	37.99	38.40	37.73	37.73	562,921	+0.50(+1.34%)
Sep 28, 2009	37.75	37.99	36.95	37.23	287,790	+0.22(+0.59%)
Sep 25, 2009	37.50	37.85	37.00	37.01	435,299	-0.49(-1.31%)
Sep 24, 2009	38.00	38.00	37.02	37.50	235,120	-0.20(-0.53%)
Sep 23, 2009	38.05	38.05	37.47	37.70	293,837	-0.19(-0.50%)
Sep 22, 2009	38.20	38.59	37.67	37.89	324,563	+0.04(+0.11%)
Sep 21, 2009	37.90	38.30	37.00	37.85	420,511	+0.64(+1.72%)
Sep 18, 2009	38.67	38.67	36.51	37.21	624,043	-0.94(-2.46%)
Sep 17, 2009	38.53	38.53	37.60	38.15	219,910	+0.78(+2.09%)
Sep 16, 2009	37.58	38.26	37.30	37.37	283,706	-0.27(-0.72%)
Sep 15, 2009	37.80	37.80	37.35	37.64	139,496	+0.09(+0.24%)
Sep 14, 2009	37.64	37.66	37.20	37.55	110,954	+0.00(+0.00%)
Sep 11, 2009	37.89	37.89	37.15	37.55	128,112	+0.37(+1.00%)
Sep 10, 2009	37.04	37.30	36.84	37.18	137,082	+0.39(+1.06%)
Sep 09, 2009	36.91	37.00	36.40	36.79	162,469	+0.12(+0.33%)
Sep 08, 2009	36.50	36.72	36.35	36.67	215,640	+0.42(+1.16%)
Sep 04, 2009	36.14	36.34	35.67	36.25	105,723	+0.43(+1.20%)
Sep 03, 2009	35.29	35.97	35.29	35.82	139,749	+0.52(+1.47%)
Sep 02, 2009	35.75	35.75	35.30	35.30	181,921	-0.38(-1.07%)
Sep 01, 2009	36.12	36.79	35.58	35.68	165,072	-0.56(-1.55%)
Aug 31, 2009	36.39	36.39	36.00	36.24	146,126	-0.18(-0.49%)
Aug 28, 2009	36.95	36.95	36.11	36.42	83,909	-0.10(-0.27%)
Aug 27, 2009	36.01	36.55	35.68	36.52	184,018	+0.27(+0.74%)
Aug 26, 2009	36.50	36.50	36.00	36.25	230,426	-0.31(-0.85%)
Aug 25, 2009	37.00	37.25	36.23	36.56	356,109	-0.67(-1.80%)
Aug 24, 2009	37.00	37.23	36.86	37.23	354,389	+0.08(+0.22%)
Aug 21, 2009	37.65	37.65	36.71	37.15	129,221	+0.30(+0.81%)
Aug 20, 2009	37.40	38.35	36.50	36.85	373,166	-0.02(-0.05%)
Aug 19, 2009	36.54	36.97	36.34	36.87	162,337	+0.40(+1.10%)
Aug 18, 2009	37.97	37.97	36.29	36.47	219,234	-0.43(-1.17%)
Aug 17, 2009	37.25	37.97	36.29	36.90	203,991	-0.71(-1.89%)
Aug 14, 2009	38.00	38.00	37.14	37.61	147,041	+0.04(+0.11%)
Aug 13, 2009	38.42	38.49	37.04	37.57	116,574	+0.49(+1.32%)
Aug 12, 2009	37.90	37.90	36.83	37.08	153,617	+0.24(+0.65%)
Aug 11, 2009	37.65	37.75	36.65	36.84	188,443	-0.61(-1.63%)
Aug 10, 2009	37.50	37.55	37.25	37.45	108,421	-0.08(-0.21%)
Aug 07, 2009	37.67	37.84	37.31	37.53	111,779	-0.07(-0.19%)
Aug 06, 2009	38.42	38.42	37.09	37.60	183,339	-0.19(-0.50%)
Aug 05, 2009	38.32	38.71	36.81	37.79	207,541	-1.35(-3.45%)
Aug 04, 2009	39.19	39.84	39.00	39.14	327,787	-0.08(-0.21%)

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.