Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	35.79	35.79	34.65	34.71	108,152	-1.07(-2.99%)
Oct 29, 2009	35.41	35.98	35.12	35.78	91,501	+0.76(+2.17%)
Oct 28, 2009	36.03	36.03	34.86	35.02	188,782	-0.87(-2.42%)
Oct 27, 2009	35.76	36.37	35.76	35.89	103,530	+0.12(+0.34%)
Oct 26, 2009	36.19	36.56	35.49	35.77	113,354	-0.17(-0.47%)
Oct 23, 2009	36.06	36.12	35.78	35.94	97,997	-0.33(-0.91%)
Oct 22, 2009	35.89	36.39	35.06	36.27	238,316	+0.38(+1.06%)
Oct 21, 2009	36.75	37.31	35.72	35.89	100,920	-1.11(-3.00%)
Oct 20, 2009	36.11	37.16	36.03	37.00	93,345	-0.57(-1.52%)
Oct 19, 2009	38.25	38.25	37.40	37.57	87,889	-0.22(-0.58%)
Oct 16, 2009	38.08	38.29	37.20	37.79	78,440	-0.35(-0.92%)
Oct 15, 2009	38.21	38.54	37.79	38.14	92,057	-0.20(-0.52%)
Oct 14, 2009	37.45	38.44	37.02	38.34	82,870	+1.18(+3.18%)
Oct 13, 2009	38.16	38.16	37.00	37.16	126,924	-0.93(-2.44%)
Oct 12, 2009	38.97	38.98	38.00	38.09	78,582	-0.74(-1.91%)
Oct 09, 2009	38.35	39.11	38.25	38.83	99,427	+0.41(+1.07%)
Oct 08, 2009	38.99	39.36	38.41	38.42	111,689	-0.14(-0.36%)
Oct 07, 2009	38.93	38.93	38.17	38.56	54,741	-0.01(-0.03%)
Oct 06, 2009	39.27	39.27	38.09	38.57	104,588	-0.38(-0.98%)
Oct 05, 2009	39.17	39.31	38.50	38.95	97,717	+0.05(+0.13%)
Oct 02, 2009	38.94	39.27	38.76	38.90	70,911	-0.03(-0.08%)
Oct 01, 2009	39.50	39.85	38.90	38.93	91,197	-0.54(-1.37%)
Sep 30, 2009	39.91	40.10	39.00	39.47	80,832	-0.30(-0.75%)
Sep 29, 2009	40.06	40.14	39.56	39.77	48,050	-0.21(-0.52%)
Sep 28, 2009	39.35	40.25	39.35	39.98	78,072	+1.03(+2.64%)
Sep 25, 2009	38.67	39.46	38.11	38.95	113,513	+0.08(+0.21%)
Sep 24, 2009	39.62	39.97	38.85	38.87	135,872	-0.88(-2.21%)
Sep 23, 2009	40.80	41.01	39.74	39.75	112,910	-0.87(-2.14%)
Sep 22, 2009	40.95	41.03	40.57	40.62	78,448	+0.04(+0.10%)
Sep 21, 2009	40.78	41.45	40.50	40.58	103,664	-0.07(-0.17%)
Sep 18, 2009	39.73	40.95	39.18	40.65	161,590	+1.01(+2.55%)
Sep 17, 2009	38.76	40.00	38.38	39.64	93,622	+0.69(+1.77%)
Sep 16, 2009	39.38	39.38	38.70	38.95	98,091	-0.23(-0.59%)
Sep 15, 2009	39.61	39.64	38.92	39.18	88,322	-0.59(-1.48%)
Sep 14, 2009	38.74	39.84	38.21	39.77	142,435	+0.97(+2.50%)
Sep 11, 2009	38.25	38.97	38.05	38.80	89,841	+0.52(+1.36%)
Sep 10, 2009	37.81	38.33	36.83	38.28	125,024	+0.27(+0.71%)
Sep 09, 2009	37.90	38.88	37.50	38.01	118,233	+0.26(+0.69%)
Sep 08, 2009	38.06	38.10	37.25	37.75	135,174	+0.07(+0.19%)
Sep 04, 2009	38.43	38.54	37.37	37.68	283,376	-0.71(-1.85%)
Sep 03, 2009	38.22	38.59	37.18	38.39	273,810	+2.11(+5.82%)
Sep 02, 2009	36.28	36.69	36.09	36.28	139,959	+0.20(+0.55%)
Sep 01, 2009	35.36	36.65	34.60	36.08	202,543	+0.56(+1.58%)
Aug 31, 2009	35.09	35.88	34.06	35.52	272,946	-0.17(-0.48%)
Aug 28, 2009	37.00	37.38	35.09	35.69	241,845	-1.20(-3.25%)
Aug 27, 2009	37.54	37.90	35.46	36.89	271,556	-0.78(-2.07%)
Aug 26, 2009	39.40	39.40	37.15	37.67	107,328	-1.03(-2.66%)
Aug 25, 2009	38.90	39.22	38.44	38.70	69,516	-0.34(-0.87%)
Aug 24, 2009	38.98	39.47	38.66	39.04	64,364	+0.06(+0.15%)
Aug 21, 2009	38.74	38.99	38.15	38.98	108,138	+0.74(+1.94%)
Aug 20, 2009	37.72	38.32	37.58	38.24	72,405	+0.56(+1.49%)
Aug 19, 2009	36.93	38.01	36.36	37.68	119,248	+0.24(+0.64%)
Aug 18, 2009	37.12	37.72	37.09	37.44	206,135	+0.31(+0.83%)
Aug 17, 2009	38.79	38.79	37.00	37.13	184,106	-2.67(-6.71%)
Aug 14, 2009	40.75	40.75	39.35	39.80	120,730	-0.91(-2.24%)
Aug 13, 2009	40.14	40.75	39.62	40.71	92,226	+0.57(+1.42%)
Aug 12, 2009	38.84	40.52	38.76	40.14	183,530	+1.24(+3.19%)
Aug 11, 2009	39.25	39.56	37.41	38.90	153,537	-0.64(-1.62%)
Aug 10, 2009	40.59	40.75	38.86	39.54	106,109	-1.38(-3.37%)
Aug 07, 2009	40.93	41.23	39.94	40.92	180,972	+0.66(+1.64%)
Aug 06, 2009	41.50	41.99	40.03	40.26	148,423	-0.81(-1.97%)
Aug 05, 2009	41.51	42.24	40.40	41.07	145,143	-0.30(-0.73%)
Aug 04, 2009	40.47	41.48	39.29	41.37	177,646	+0.86(+2.12%)

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.