Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	32.90	33.21	31.43	32.72	4,835,420	-1.39(-4.06%)
Oct 29, 2009	33.38	34.42	32.94	34.11	5,012,391	+0.85(+2.54%)
Oct 28, 2009	34.75	35.58	33.16	33.27	4,532,777	-2.21(-6.24%)
Oct 27, 2009	35.58	36.06	34.94	35.48	2,510,652	-0.42(-1.17%)
Oct 26, 2009	37.46	38.09	35.52	35.90	3,002,294	-1.73(-4.61%)
Oct 23, 2009	37.87	38.04	37.40	37.63	2,210,307	-0.23(-0.60%)
Oct 22, 2009	38.22	38.23	37.14	37.86	2,207,218	-0.30(-0.78%)
Oct 21, 2009	37.83	39.32	37.69	38.16	3,324,337	-0.47(-1.22%)
Oct 20, 2009	38.23	38.73	38.17	38.63	2,851,742	-0.99(-2.51%)
Oct 19, 2009	39.17	39.74	38.53	39.62	2,273,700	+0.41(+1.04%)
Oct 16, 2009	39.10	39.72	38.87	39.21	2,529,238	+0.18(+0.47%)
Oct 15, 2009	38.57	39.42	38.44	39.03	2,316,358	-0.92(-2.29%)
Oct 14, 2009	40.26	40.33	39.75	39.94	2,104,034	-0.11(-0.28%)
Oct 13, 2009	39.48	40.59	38.88	40.06	4,381,669	+1.14(+2.93%)
Oct 12, 2009	39.45	39.69	38.33	38.91	1,650,152	-0.15(-0.38%)
Oct 09, 2009	38.37	39.23	38.36	39.06	2,046,983	-0.17(-0.44%)
Oct 08, 2009	39.42	39.82	38.76	39.24	3,642,587	+0.03(+0.09%)
Oct 07, 2009	39.05	39.28	38.16	39.20	3,510,638	+0.16(+0.40%)
Oct 06, 2009	37.02	39.22	36.94	39.05	7,824,209	+3.12(+8.69%)
Oct 05, 2009	34.24	36.16	34.00	35.92	3,756,213	+2.10(+6.21%)
Oct 02, 2009	33.31	34.86	33.17	33.82	4,182,730	+0.06(+0.18%)
Oct 01, 2009	35.21	35.24	33.66	33.76	4,805,388	-1.77(-4.98%)
Sep 30, 2009	35.16	35.72	34.08	35.53	3,617,984	+0.59(+1.70%)
Sep 29, 2009	33.91	35.15	33.87	34.94	2,568,907	+0.24(+0.70%)
Sep 28, 2009	34.04	35.10	33.96	34.70	2,179,112	+0.46(+1.35%)
Sep 25, 2009	34.65	34.93	34.13	34.23	3,412,653	-0.35(-1.01%)
Sep 24, 2009	35.82	35.82	34.13	34.58	3,423,695	-0.48(-1.37%)
Sep 23, 2009	36.12	36.39	35.00	35.06	4,308,837	-1.74(-4.74%)
Sep 22, 2009	37.28	37.45	36.53	36.80	3,431,617	+0.19(+0.52%)
Sep 21, 2009	36.49	36.85	35.44	36.61	5,439,103	-1.44(-3.78%)
Sep 18, 2009	38.53	38.76	37.30	38.05	3,259,479	-0.31(-0.82%)
Sep 17, 2009	39.47	39.79	37.65	38.37	4,607,576	-0.86(-2.18%)
Sep 16, 2009	39.49	39.68	38.84	39.22	4,436,486	+0.65(+1.68%)
Sep 15, 2009	37.31	38.62	37.24	38.57	4,480,195	+1.23(+3.29%)
Sep 14, 2009	36.85	37.69	36.84	37.35	2,830,309	-0.30(-0.79%)
Sep 11, 2009	37.84	38.50	37.08	37.64	5,126,401	+0.31(+0.82%)
Sep 10, 2009	36.12	37.64	35.92	37.34	3,798,690	+1.31(+3.63%)
Sep 09, 2009	37.44	37.45	35.70	36.03	5,180,317	-0.97(-2.62%)
Sep 08, 2009	37.87	38.30	36.75	37.00	7,437,654	-0.04(-0.12%)
Sep 04, 2009	36.17	37.32	35.83	37.04	3,501,443	+0.52(+1.43%)
Sep 03, 2009	35.28	36.80	35.05	36.52	6,254,313	+1.85(+5.33%)
Sep 02, 2009	31.97	34.79	31.75	34.67	7,179,241	+3.02(+9.53%)
Sep 01, 2009	32.42	32.74	30.97	31.65	7,016,638	-1.84(-5.49%)
Aug 31, 2009	33.05	33.65	32.92	33.49	1,892,102	-0.74(-2.16%)
Aug 28, 2009	34.12	34.58	33.68	34.23	1,757,006	+0.41(+1.21%)
Aug 27, 2009	33.15	34.07	32.38	33.82	1,773,071	+0.72(+2.19%)
Aug 26, 2009	32.99	33.16	32.52	33.10	1,217,117	-0.10(-0.32%)
Aug 25, 2009	33.55	33.74	32.93	33.20	2,019,375	+1.03(+3.20%)
Aug 24, 2009	32.18	33.02	32.06	32.18	2,033,052	-0.54(-1.65%)
Aug 21, 2009	32.72	33.34	32.45	32.72	2,055,628	+1.03(+3.25%)
Aug 20, 2009	31.28	32.17	31.28	31.69	1,619,691	+0.27(+0.86%)
Aug 19, 2009	31.07	31.71	30.90	31.42	2,292,820	-0.06(-0.20%)
Aug 18, 2009	31.83	32.14	31.22	31.48	2,297,813	+0.25(+0.81%)
Aug 17, 2009	31.37	31.70	30.88	31.23	2,328,055	-1.62(-4.93%)
Aug 14, 2009	33.52	33.73	32.50	32.85	1,785,587	-0.23(-0.68%)
Aug 13, 2009	32.57	33.27	32.37	33.07	2,323,329	+1.87(+5.99%)
Aug 12, 2009	31.22	31.84	30.96	31.20	1,348,291	+0.29(+0.93%)
Aug 11, 2009	31.99	31.99	30.85	30.92	1,850,703	-0.68(-2.15%)
Aug 10, 2009	32.11	32.18	30.95	31.59	1,564,357	-0.77(-2.39%)
Aug 07, 2009	33.41	33.53	32.34	32.37	1,716,785	-1.21(-3.60%)
Aug 06, 2009	33.60	33.92	32.98	33.58	2,099,450	+0.07(+0.21%)
Aug 05, 2009	34.10	34.13	32.99	33.51	2,525,993	-0.71(-2.08%)
Aug 04, 2009	34.28	35.45	33.73	34.22	2,439,069	-0.38(-1.11%)

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.