Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	37.52	40.33	37.26	37.61	7,133,397	+4.61(+13.97%)
Oct 29, 2009	32.12	33.18	32.07	33.00	1,044,956	+0.99(+3.09%)
Oct 28, 2009	33.89	34.16	31.54	32.01	1,576,369	-2.00(-5.88%)
Oct 27, 2009	35.41	35.47	33.50	34.01	1,013,709	-1.29(-3.65%)
Oct 26, 2009	35.70	37.00	35.16	35.30	601,082	-0.25(-0.70%)
Oct 23, 2009	35.43	35.69	35.22	35.55	511,256	-0.93(-2.55%)
Oct 22, 2009	36.26	36.70	35.07	36.48	552,814	+0.37(+1.02%)
Oct 21, 2009	36.16	36.95	36.03	36.11	697,464	+0.00(+0.00%)
Oct 20, 2009	35.52	36.13	35.43	36.11	559,265	-0.39(-1.07%)
Oct 19, 2009	36.73	37.07	36.06	36.50	1,028,284	-0.10(-0.27%)
Oct 16, 2009	36.89	37.15	36.27	36.60	874,435	-0.76(-2.03%)
Oct 15, 2009	36.92	37.52	36.64	37.36	1,105,528	+0.29(+0.78%)
Oct 14, 2009	36.56	37.15	36.51	37.07	1,211,567	+1.44(+4.04%)
Oct 13, 2009	35.28	36.00	34.89	35.63	1,007,991	+0.24(+0.68%)
Oct 12, 2009	35.45	35.91	35.22	35.39	1,182,838	+0.01(+0.03%)
Oct 09, 2009	35.09	35.45	34.20	35.38	619,991	+0.28(+0.80%)
Oct 08, 2009	34.19	35.81	34.19	35.10	1,041,341	+1.23(+3.63%)
Oct 07, 2009	33.91	34.60	33.70	33.87	825,756	-0.16(-0.47%)
Oct 06, 2009	33.13	34.21	33.07	34.03	1,117,191	+1.07(+3.25%)
Oct 05, 2009	31.99	32.99	31.35	32.96	802,680	+1.36(+4.30%)
Oct 02, 2009	32.14	32.17	30.90	31.60	1,502,787	-1.00(-3.07%)
Oct 01, 2009	33.73	33.73	31.90	32.60	1,545,168	-1.28(-3.78%)
Sep 30, 2009	34.35	34.70	33.12	33.88	1,262,911	-0.10(-0.29%)
Sep 29, 2009	31.80	34.57	31.54	33.98	2,724,129	+2.77(+8.88%)
Sep 28, 2009	30.21	31.90	29.98	31.21	1,010,911	+1.09(+3.62%)
Sep 25, 2009	30.23	30.51	29.55	30.12	1,144,886	-0.39(-1.28%)
Sep 24, 2009	32.12	32.45	30.25	30.51	793,203	-1.47(-4.60%)
Sep 23, 2009	32.58	32.68	31.90	31.98	1,055,672	-0.64(-1.96%)
Sep 22, 2009	32.27	32.93	32.14	32.62	1,036,955	+0.57(+1.78%)
Sep 21, 2009	32.06	32.27	31.34	32.05	1,162,835	-0.42(-1.29%)
Sep 18, 2009	30.54	33.06	30.46	32.47	2,657,405	+2.17(+7.16%)
Sep 17, 2009	29.02	31.06	28.82	30.30	2,250,103	+1.22(+4.20%)
Sep 16, 2009	29.00	29.13	28.57	29.08	847,985	+0.11(+0.38%)
Sep 15, 2009	28.44	29.17	28.43	28.97	1,041,258	+0.57(+2.01%)
Sep 14, 2009	28.35	28.74	27.86	28.40	1,816,589	-0.73(-2.51%)
Sep 11, 2009	29.35	29.75	29.06	29.13	1,194,575	-0.21(-0.72%)
Sep 10, 2009	29.27	29.71	28.44	29.34	1,015,577	+0.08(+0.27%)
Sep 09, 2009	28.60	29.86	28.32	29.26	1,488,404	+1.03(+3.65%)
Sep 08, 2009	27.83	28.45	27.73	28.23	1,135,748	+0.46(+1.66%)
Sep 04, 2009	27.72	27.97	27.31	27.77	1,086,345	+0.23(+0.84%)
Sep 03, 2009	27.78	27.87	26.85	27.54	1,477,984	-0.02(-0.07%)
Sep 02, 2009	28.45	28.85	27.52	27.56	1,422,547	-0.95(-3.33%)
Sep 01, 2009	29.97	30.44	28.44	28.51	1,505,715	-1.48(-4.93%)
Aug 31, 2009	30.40	30.70	29.85	29.99	896,256	-0.93(-3.01%)
Aug 28, 2009	31.69	32.11	30.43	30.92	1,238,379	-0.22(-0.71%)
Aug 27, 2009	29.60	31.31	29.32	31.14	2,379,538	+1.48(+4.99%)
Aug 26, 2009	29.54	30.12	29.10	29.66	1,838,125	-0.09(-0.30%)
Aug 25, 2009	28.29	29.95	28.16	29.75	4,252,559	+2.65(+9.78%)
Aug 24, 2009	28.26	29.00	27.03	27.10	1,484,052	-1.57(-5.48%)
Aug 21, 2009	28.81	29.09	27.89	28.67	1,544,824	+0.93(+3.35%)
Aug 20, 2009	26.87	29.12	26.87	27.74	2,359,522	+0.67(+2.48%)
Aug 19, 2009	26.64	27.23	25.99	27.07	777,708	+0.19(+0.71%)
Aug 18, 2009	25.58	27.00	25.58	26.88	1,089,848	+1.43(+5.62%)
Aug 17, 2009	26.17	26.28	25.05	25.45	1,047,824	-1.08(-4.07%)
Aug 14, 2009	27.38	27.38	26.30	26.53	887,564	-1.06(-3.84%)
Aug 13, 2009	28.01	28.01	26.98	27.59	683,088	-0.15(-0.54%)
Aug 12, 2009	27.18	28.01	27.17	27.74	1,208,578	+0.49(+1.80%)
Aug 11, 2009	26.95	28.13	26.68	27.25	2,464,500	+0.12(+0.44%)
Aug 10, 2009	26.55	27.24	26.16	27.13	1,586,088	+0.52(+1.95%)
Aug 07, 2009	25.66	26.68	25.19	26.61	822,842	+1.26(+4.97%)
Aug 06, 2009	25.14	25.73	25.07	25.35	581,364	+0.27(+1.08%)
Aug 05, 2009	25.67	25.72	24.77	25.08	892,824	-0.39(-1.53%)
Aug 04, 2009	24.91	25.63	24.71	25.47	768,017	+0.22(+0.87%)

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.