Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	31.55	31.84	31.05	31.41	482,481	+0.16(+0.51%)
Oct 29, 2009	32.65	33.00	31.15	31.25	807,272	-1.70(-5.16%)
Oct 28, 2009	32.95	33.48	32.82	32.95	935,026	+0.34(+1.04%)
Oct 27, 2009	33.00	33.00	32.54	32.61	324,182	-0.31(-0.94%)
Oct 26, 2009	33.50	33.50	32.76	32.92	269,702	-0.23(-0.69%)
Oct 23, 2009	33.25	33.30	33.01	33.15	563,176	-0.54(-1.60%)
Oct 22, 2009	33.25	33.75	33.25	33.69	134,407	+0.39(+1.17%)
Oct 21, 2009	33.35	33.79	33.30	33.30	552,694	+0.21(+0.63%)
Oct 20, 2009	33.00	33.10	32.97	33.09	175,533	-0.19(-0.57%)
Oct 19, 2009	32.95	33.41	32.85	33.28	87,293	+0.28(+0.85%)
Oct 16, 2009	32.55	34.05	32.55	33.00	354,438	+0.84(+2.61%)
Oct 15, 2009	32.35	32.35	31.98	32.16	82,783	-0.53(-1.62%)
Oct 14, 2009	32.40	32.95	31.91	32.69	137,743	+0.83(+2.61%)
Oct 13, 2009	32.40	32.40	31.80	31.86	518,500	-1.39(-4.18%)
Oct 12, 2009	33.30	33.45	33.16	33.25	165,184	+0.08(+0.24%)
Oct 09, 2009	33.05	33.43	32.95	33.17	454,446	+1.26(+3.95%)
Oct 08, 2009	32.00	32.18	31.80	31.91	954,357	+1.28(+4.18%)
Oct 07, 2009	30.65	30.85	30.46	30.63	227,189	-0.11(-0.37%)
Oct 06, 2009	30.97	31.11	30.02	30.74	369,943	-0.36(-1.15%)
Oct 05, 2009	31.05	31.20	31.00	31.10	245,389	-0.17(-0.54%)
Oct 02, 2009	31.59	31.59	31.05	31.27	129,997	+0.22(+0.71%)
Oct 01, 2009	31.71	31.71	31.05	31.05	228,471	-0.52(-1.65%)
Sep 30, 2009	31.61	31.85	31.38	31.57	903,738	-0.13(-0.41%)
Sep 29, 2009	32.25	32.25	31.70	31.70	158,971	-0.95(-2.91%)
Sep 28, 2009	32.60	32.85	32.40	32.65	345,611	-0.57(-1.72%)
Sep 25, 2009	33.10	33.38	33.01	33.22	338,605	+0.11(+0.33%)
Sep 24, 2009	33.40	34.00	32.96	33.11	567,100	+0.33(+1.01%)
Sep 23, 2009	32.75	33.10	32.65	32.78	672,840	+0.08(+0.24%)
Sep 22, 2009	33.10	33.88	32.61	32.70	652,317	-0.31(-0.94%)
Sep 21, 2009	32.75	33.25	32.70	33.01	404,445	-0.60(-1.79%)
Sep 18, 2009	33.31	33.68	33.31	33.61	70,126	+0.00(+0.00%)
Sep 17, 2009	33.55	33.95	33.52	33.61	296,299	-0.19(-0.56%)
Sep 16, 2009	34.00	34.01	33.63	33.80	434,765	-0.22(-0.65%)
Sep 15, 2009	34.10	34.24	33.80	34.02	189,117	-0.53(-1.53%)
Sep 14, 2009	34.25	34.70	34.16	34.55	412,983	+0.30(+0.88%)
Sep 11, 2009	34.00	34.55	34.00	34.25	92,455	+0.45(+1.33%)
Sep 10, 2009	33.69	33.85	33.45	33.80	182,175	+0.39(+1.17%)
Sep 09, 2009	33.20	33.59	33.06	33.41	86,716	+0.54(+1.64%)
Sep 08, 2009	33.05	33.20	32.82	32.87	156,975	-0.18(-0.54%)
Sep 04, 2009	32.70	33.10	32.60	33.05	183,382	-0.25(-0.75%)
Sep 03, 2009	33.60	33.60	33.15	33.30	472,821	-0.39(-1.16%)
Sep 02, 2009	33.65	33.90	33.61	33.69	472,181	+0.43(+1.29%)
Sep 01, 2009	33.70	33.85	33.10	33.26	676,600	-0.29(-0.86%)
Aug 31, 2009	33.84	33.84	33.43	33.55	495,301	+0.14(+0.42%)
Aug 28, 2009	33.30	33.60	33.15	33.41	1,058,277	+0.71(+2.17%)
Aug 27, 2009	32.21	32.90	32.21	32.70	1,743,847	+0.67(+2.09%)
Aug 26, 2009	32.45	32.45	31.85	32.03	527,783	-0.10(-0.31%)
Aug 25, 2009	31.60	32.15	31.60	32.13	905,071	+0.28(+0.88%)
Aug 24, 2009	31.90	31.95	31.60	31.85	801,471	+0.25(+0.79%)
Aug 21, 2009	31.40	31.85	31.40	31.60	575,365	-0.66(-2.05%)
Aug 20, 2009	32.25	32.75	32.13	32.26	2,346,469	-0.42(-1.28%)
Aug 19, 2009	32.55	32.76	32.31	32.68	780,961	+0.43(+1.33%)
Aug 18, 2009	32.15	33.25	32.10	32.25	539,529	+0.08(+0.25%)
Aug 17, 2009	32.15	32.55	32.10	32.17	468,551	-0.93(-2.81%)
Aug 14, 2009	33.33	33.40	32.85	33.10	925,525	-0.06(-0.18%)
Aug 13, 2009	33.20	33.35	32.83	33.16	445,653	+0.01(+0.03%)
Aug 12, 2009	32.80	33.21	32.80	33.15	519,558	+0.35(+1.07%)
Aug 11, 2009	32.76	32.96	32.52	32.80	1,612,767	+0.00(+0.00%)
Aug 10, 2009	33.00	33.05	32.58	32.80	1,251,928	-0.33(-1.00%)
Aug 07, 2009	33.25	33.30	33.00	33.13	1,507,383	-0.22(-0.66%)
Aug 06, 2009	33.40	33.45	33.05	33.35	1,105,585	-0.04(-0.12%)
Aug 05, 2009	33.22	33.50	33.17	33.39	1,046,056	+0.04(+0.12%)
Aug 04, 2009	33.40	33.91	33.22	33.35	438,190	-0.14(-0.42%)

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.