Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	37.74	37.83	37.25	37.38	3,341,108	-0.36(-0.94%)
Oct 29, 2009	37.38	37.94	37.33	37.74	3,077,068	+0.52(+1.40%)
Oct 28, 2009	37.91	37.95	37.21	37.22	2,884,546	-0.62(-1.65%)
Oct 27, 2009	38.14	38.14	37.76	37.84	3,481,419	-0.30(-0.78%)
Oct 26, 2009	38.03	38.20	38.01	38.14	1,776,811	+0.02(+0.06%)
Oct 23, 2009	38.15	38.15	38.03	38.12	957,295	-0.07(-0.17%)
Oct 22, 2009	38.04	38.18	37.95	38.18	1,472,237	+0.29(+0.76%)
Oct 21, 2009	37.89	38.15	37.81	37.89	1,980,248	+0.07(+0.17%)
Oct 20, 2009	37.87	37.88	37.76	37.83	955,265	+0.07(+0.19%)
Oct 19, 2009	37.82	37.86	37.72	37.76	1,218,204	+0.01(+0.02%)
Oct 16, 2009	37.77	37.78	37.57	37.75	1,009,598	-0.00(-0.01%)
Oct 15, 2009	37.77	37.79	37.63	37.75	870,597	-0.01(-0.02%)
Oct 14, 2009	37.74	37.80	37.65	37.76	1,708,668	+0.15(+0.40%)
Oct 13, 2009	37.69	37.69	37.39	37.61	673,228	-0.01(-0.02%)
Oct 12, 2009	37.66	37.69	37.55	37.62	806,974	-0.01(-0.02%)
Oct 09, 2009	37.35	37.63	37.28	37.63	1,549,506	+0.14(+0.39%)
Oct 08, 2009	37.25	37.49	37.25	37.48	1,879,085	+0.24(+0.64%)
Oct 07, 2009	36.92	37.34	36.92	37.25	1,452,293	+0.27(+0.74%)
Oct 06, 2009	37.21	37.38	36.95	36.97	1,853,164	-0.13(-0.34%)
Oct 05, 2009	36.72	37.10	36.67	37.10	1,267,258	+0.49(+1.34%)
Oct 02, 2009	36.44	36.69	35.99	36.61	3,860,022	+0.01(+0.04%)
Oct 01, 2009	37.46	37.48	36.60	36.60	6,869,416	-1.30(-3.43%)
Sep 30, 2009	37.90	38.05	37.72	37.90	1,567,642	-0.01(-0.02%)
Sep 29, 2009	37.94	37.96	37.83	37.91	1,579,032	+0.01(+0.01%)
Sep 28, 2009	37.81	37.98	37.46	37.90	1,037,184	+0.25(+0.66%)
Sep 25, 2009	37.79	37.88	37.50	37.65	1,036,250	-0.12(-0.33%)
Sep 24, 2009	37.87	37.96	37.62	37.77	1,763,443	+0.07(+0.19%)
Sep 23, 2009	37.70	37.90	37.65	37.70	1,059,291	+0.11(+0.30%)
Sep 22, 2009	37.75	37.80	37.52	37.59	941,903	-0.04(-0.12%)
Sep 21, 2009	37.52	37.63	37.27	37.63	1,163,409	+0.02(+0.06%)
Sep 18, 2009	37.62	37.77	37.24	37.61	1,288,877	-0.11(-0.28%)
Sep 17, 2009	37.65	37.72	37.37	37.72	1,670,891	+0.31(+0.84%)
Sep 16, 2009	37.44	37.66	37.33	37.40	2,606,342	+0.23(+0.62%)
Sep 15, 2009	37.03	37.18	36.92	37.17	2,938,236	+0.26(+0.71%)
Sep 14, 2009	36.90	36.93	36.65	36.91	1,319,766	+0.04(+0.12%)
Sep 11, 2009	36.67	36.93	36.55	36.87	1,383,541	+0.35(+0.95%)
Sep 10, 2009	36.15	36.54	36.00	36.52	1,584,829	+0.56(+1.55%)
Sep 09, 2009	36.20	36.34	35.88	35.96	3,312,986	-0.34(-0.94%)
Sep 08, 2009	35.96	36.30	35.91	36.30	2,219,661	+0.51(+1.42%)
Sep 04, 2009	35.63	35.95	35.54	35.79	1,519,645	+0.27(+0.77%)
Sep 03, 2009	35.41	35.58	35.31	35.52	1,107,208	+0.23(+0.65%)
Sep 02, 2009	35.48	35.50	35.15	35.29	1,592,205	-0.19(-0.53%)
Sep 01, 2009	35.85	35.85	35.37	35.48	1,691,268	-0.65(-1.79%)
Aug 31, 2009	36.16	36.21	35.99	36.13	1,135,667	+0.00(+0.01%)
Aug 28, 2009	36.21	36.21	36.04	36.12	1,358,413	+0.18(+0.50%)
Aug 27, 2009	36.23	36.27	35.93	35.94	2,206,687	-0.18(-0.51%)
Aug 26, 2009	36.14	36.18	35.97	36.13	1,084,684	+0.14(+0.39%)
Aug 25, 2009	36.15	36.15	35.90	35.99	1,287,268	-0.00(-0.01%)
Aug 24, 2009	36.20	36.21	35.86	35.99	1,992,684	-0.19(-0.52%)
Aug 21, 2009	35.86	36.18	35.78	36.18	1,299,675	+0.49(+1.36%)
Aug 20, 2009	35.84	35.92	35.66	35.69	1,369,849	-0.11(-0.31%)
Aug 19, 2009	35.61	35.80	35.33	35.80	1,143,118	+0.14(+0.41%)
Aug 18, 2009	35.35	35.72	35.11	35.66	1,456,463	+0.45(+1.28%)
Aug 17, 2009	35.72	35.83	34.95	35.21	2,644,793	-0.72(-2.02%)
Aug 14, 2009	36.26	36.26	35.88	35.93	1,333,918	-0.18(-0.50%)
Aug 13, 2009	36.58	36.58	36.02	36.11	1,880,444	-0.47(-1.27%)
Aug 12, 2009	36.55	36.71	36.43	36.58	1,119,617	-0.09(-0.25%)
Aug 11, 2009	36.76	36.89	36.53	36.67	1,419,451	-0.09(-0.24%)
Aug 10, 2009	36.70	36.76	36.45	36.76	1,202,567	+0.17(+0.46%)
Aug 07, 2009	36.52	36.91	36.33	36.59	1,620,648	+0.25(+0.70%)
Aug 06, 2009	36.74	36.78	36.25	36.33	1,411,392	-0.29(-0.79%)
Aug 05, 2009	36.66	36.86	36.34	36.62	1,722,483	-0.03(-0.08%)
Aug 04, 2009	37.00	37.02	36.43	36.65	1,401,524	-0.20(-0.54%)

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.