Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	37.89	37.94	36.75	37.25	9,504	-0.85(-2.23%)
Oct 29, 2009	37.77	38.40	37.70	38.10	37,795	+1.76(+4.84%)
Oct 28, 2009	36.71	36.95	36.34	36.34	30,756	-2.26(-5.85%)
Oct 27, 2009	38.24	38.60	37.90	38.60	9,983	+0.35(+0.92%)
Oct 26, 2009	38.78	38.92	38.10	38.25	5,087	-0.46(-1.19%)
Oct 23, 2009	38.74	38.74	38.50	38.71	14,781	-0.94(-2.37%)
Oct 22, 2009	39.30	39.65	39.23	39.65	7,833	+0.00(+0.00%)
Oct 21, 2009	39.77	40.60	39.65	39.65	6,093	-0.47(-1.17%)
Oct 20, 2009	39.75	40.12	39.65	40.12	5,111	-0.03(-0.07%)
Oct 19, 2009	39.93	40.40	39.75	40.15	11,535	+0.29(+0.73%)
Oct 16, 2009	39.50	39.95	39.45	39.86	11,083	+0.33(+0.83%)
Oct 15, 2009	39.50	39.75	39.39	39.53	12,743	+0.34(+0.87%)
Oct 14, 2009	39.11	39.19	38.73	39.19	390,450	+1.09(+2.86%)
Oct 13, 2009	38.43	38.55	38.03	38.10	59,352	-0.10(-0.26%)
Oct 12, 2009	38.33	38.67	38.15	38.20	11,435	-0.68(-1.75%)
Oct 09, 2009	38.90	38.93	38.45	38.88	7,048	+0.29(+0.75%)
Oct 08, 2009	38.95	38.95	38.37	38.59	10,882	+0.59(+1.55%)
Oct 07, 2009	37.89	38.13	37.77	38.00	15,901	+0.35(+0.93%)
Oct 06, 2009	37.75	38.44	37.65	37.65	14,087	+1.23(+3.38%)
Oct 05, 2009	36.16	36.70	36.15	36.42	10,678	+0.14(+0.39%)
Oct 02, 2009	35.49	36.38	35.45	36.28	41,359	-0.87(-2.34%)
Oct 01, 2009	37.90	37.91	36.85	37.15	6,918	-0.45(-1.20%)
Sep 30, 2009	37.94	37.94	37.21	37.60	12,776	-0.60(-1.57%)
Sep 29, 2009	38.12	38.41	37.80	38.20	10,063	+0.83(+2.22%)
Sep 28, 2009	36.99	37.53	36.99	37.37	209,724	+0.22(+0.59%)
Sep 25, 2009	37.95	37.95	37.15	37.15	5,298	-0.95(-2.49%)
Sep 24, 2009	38.65	38.65	38.00	38.10	30,507	-0.95(-2.43%)
Sep 23, 2009	39.65	39.90	39.05	39.05	20,020	+0.05(+0.13%)
Sep 22, 2009	39.36	39.45	39.00	39.00	7,625	-0.20(-0.51%)
Sep 21, 2009	39.37	39.43	39.20	39.20	3,705	-1.60(-3.92%)
Sep 18, 2009	40.94	41.07	40.37	40.80	33,475	+0.40(+0.99%)
Sep 17, 2009	40.38	40.91	40.17	40.40	15,224	+0.30(+0.75%)
Sep 16, 2009	39.70	40.10	39.57	40.10	18,084	+1.14(+2.93%)
Sep 15, 2009	38.74	39.59	38.45	38.96	10,541	-0.50(-1.27%)
Sep 14, 2009	38.50	39.46	38.44	39.46	27,151	+0.86(+2.23%)
Sep 11, 2009	38.95	39.12	38.50	38.60	20,300	-0.60(-1.53%)
Sep 10, 2009	39.05	39.60	39.05	39.20	10,373	+0.10(+0.26%)
Sep 09, 2009	39.08	39.60	39.08	39.10	30,905	+1.05(+2.76%)
Sep 08, 2009	38.10	38.27	37.84	38.05	8,425	+0.65(+1.74%)
Sep 04, 2009	37.10	37.65	37.02	37.40	39,139	+1.10(+3.03%)
Sep 03, 2009	36.63	36.70	36.30	36.30	133,376	+0.29(+0.81%)
Sep 02, 2009	35.72	36.18	35.72	36.01	85,185	-0.16(-0.44%)
Sep 01, 2009	36.31	36.92	35.95	36.17	239,662	-0.83(-2.24%)
Aug 31, 2009	36.55	37.30	36.55	37.00	59,534	-0.25(-0.67%)
Aug 28, 2009	36.95	37.55	36.95	37.25	98,069	-0.05(-0.13%)
Aug 27, 2009	36.89	37.51	36.61	37.30	50,058	+0.50(+1.36%)
Aug 26, 2009	36.63	36.85	36.56	36.80	9,840	-0.06(-0.16%)
Aug 25, 2009	37.08	37.35	36.85	36.86	9,524	+0.06(+0.16%)
Aug 24, 2009	37.38	37.67	36.80	36.80	7,514	-0.10(-0.27%)
Aug 21, 2009	36.62	37.13	36.62	36.90	8,160	+0.49(+1.35%)
Aug 20, 2009	36.00	36.44	35.79	36.41	8,992	+0.93(+2.62%)
Aug 19, 2009	35.01	35.97	35.01	35.48	3,796	-0.47(-1.31%)
Aug 18, 2009	35.19	35.95	35.19	35.95	30,015	+0.20(+0.56%)
Aug 17, 2009	35.20	35.75	34.88	35.75	4,710	-0.35(-0.97%)
Aug 14, 2009	36.28	36.64	35.85	36.10	29,932	-0.16(-0.44%)
Aug 13, 2009	36.38	36.90	35.99	36.26	27,751	+1.11(+3.16%)
Aug 12, 2009	34.75	35.57	34.75	35.15	7,023	+0.55(+1.59%)
Aug 11, 2009	34.37	34.99	34.35	34.60	175,266	-0.47(-1.34%)
Aug 10, 2009	35.30	35.59	34.95	35.07	76,925	-0.64(-1.79%)
Aug 07, 2009	35.47	35.84	35.15	35.71	121,984	+0.06(+0.17%)
Aug 06, 2009	35.87	35.87	35.54	35.65	298,042	-0.33(-0.92%)
Aug 05, 2009	35.44	36.00	35.20	35.98	246,892	+0.79(+2.24%)
Aug 04, 2009	34.85	35.36	34.50	35.19	121,983	-0.79(-2.20%)

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.