Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	31.98	32.27	30.80	31.01	4,417,791	-1.10(-3.41%)
Oct 29, 2009	31.34	32.30	31.34	32.11	3,458,454	+1.11(+3.59%)
Oct 28, 2009	31.71	32.21	30.90	30.99	4,257,374	-0.75(-2.36%)
Oct 27, 2009	32.97	32.99	31.67	31.74	4,829,206	-1.37(-4.13%)
Oct 26, 2009	33.88	34.20	33.00	33.11	2,497,581	-0.62(-1.83%)
Oct 23, 2009	33.71	33.85	33.47	33.73	3,651,480	-0.65(-1.88%)
Oct 22, 2009	32.98	34.62	32.97	34.37	4,498,617	+1.49(+4.53%)
Oct 21, 2009	33.61	34.17	32.82	32.88	3,970,544	-0.72(-2.14%)
Oct 20, 2009	33.45	33.91	33.42	33.60	2,557,990	-0.63(-1.83%)
Oct 19, 2009	33.57	34.32	33.42	34.23	3,052,363	+0.70(+2.09%)
Oct 16, 2009	33.83	34.11	33.28	33.53	3,859,516	-0.68(-2.00%)
Oct 15, 2009	34.17	34.83	34.00	34.21	3,925,359	-0.24(-0.71%)
Oct 14, 2009	34.04	34.52	33.66	34.46	3,378,881	+1.06(+3.17%)
Oct 13, 2009	33.23	33.87	33.15	33.40	3,604,323	+0.13(+0.39%)
Oct 12, 2009	33.43	33.76	33.15	33.27	3,128,700	+0.18(+0.54%)
Oct 09, 2009	32.86	33.41	32.48	33.09	4,619,663	+0.18(+0.54%)
Oct 08, 2009	31.96	33.15	31.43	32.91	7,298,268	+0.23(+0.72%)
Oct 07, 2009	32.53	33.12	32.34	32.68	6,141,899	+0.04(+0.11%)
Oct 06, 2009	32.65	33.07	32.14	32.64	6,274,360	+0.47(+1.45%)
Oct 05, 2009	30.91	32.27	30.78	32.17	6,090,511	+1.31(+4.25%)
Oct 02, 2009	29.74	31.14	29.74	30.86	5,886,828	+0.27(+0.89%)
Oct 01, 2009	31.35	31.90	30.53	30.59	6,742,749	-1.00(-3.17%)
Sep 30, 2009	31.59	31.82	30.80	31.59	5,969,358	+0.04(+0.12%)
Sep 29, 2009	30.89	31.89	30.89	31.55	6,310,327	+0.98(+3.22%)
Sep 28, 2009	30.29	30.89	30.15	30.57	2,414,387	+0.46(+1.52%)
Sep 25, 2009	30.70	30.73	29.94	30.11	4,042,470	-0.66(-2.16%)
Sep 24, 2009	30.95	31.09	30.37	30.78	3,968,858	-0.33(-1.05%)
Sep 23, 2009	31.83	32.12	31.05	31.10	5,070,929	-0.59(-1.86%)
Sep 22, 2009	31.52	31.92	31.27	31.69	3,856,537	+0.45(+1.44%)
Sep 21, 2009	31.68	31.68	30.87	31.25	6,045,885	-0.68(-2.14%)
Sep 18, 2009	31.55	32.01	31.22	31.93	4,802,327	+0.50(+1.58%)
Sep 17, 2009	30.88	31.94	30.81	31.43	6,334,331	+1.00(+3.29%)
Sep 16, 2009	30.65	30.97	30.33	30.43	4,096,202	-0.12(-0.40%)
Sep 15, 2009	30.16	30.79	29.93	30.55	6,390,777	+0.49(+1.62%)
Sep 14, 2009	29.29	30.10	28.91	30.07	6,006,522	+0.49(+1.65%)
Sep 11, 2009	29.48	29.84	29.24	29.58	5,390,438	+0.14(+0.48%)
Sep 10, 2009	29.33	29.69	28.99	29.44	3,354,562	+0.08(+0.29%)
Sep 09, 2009	28.46	29.62	28.18	29.35	5,552,309	+0.84(+2.95%)
Sep 08, 2009	29.01	29.02	28.24	28.51	5,412,395	+0.04(+0.13%)
Sep 04, 2009	28.08	28.79	27.73	28.47	5,139,465	+0.38(+1.37%)
Sep 03, 2009	27.52	28.26	26.82	28.09	10,614,943	+0.28(+1.01%)
Sep 02, 2009	27.48	28.36	27.48	27.81	5,195,852	-0.10(-0.37%)
Sep 01, 2009	28.17	28.88	27.52	27.91	6,818,222	-0.20(-0.72%)
Aug 31, 2009	28.65	28.83	27.91	28.12	5,752,268	-0.98(-3.35%)
Aug 28, 2009	29.44	29.61	28.92	29.09	3,430,479	-0.17(-0.58%)
Aug 27, 2009	28.65	29.27	28.21	29.26	4,196,948	+0.71(+2.49%)
Aug 26, 2009	29.11	29.17	28.47	28.55	5,869,510	-0.62(-2.12%)
Aug 25, 2009	29.08	29.71	28.58	29.17	5,456,209	+0.40(+1.40%)
Aug 24, 2009	29.45	29.45	28.67	28.76	3,017,091	-0.50(-1.70%)
Aug 21, 2009	29.03	29.46	28.76	29.26	3,555,057	+0.53(+1.86%)
Aug 20, 2009	28.68	28.95	28.31	28.73	4,391,542	-0.07(-0.23%)
Aug 19, 2009	28.52	29.03	28.37	28.79	4,158,845	-0.16(-0.55%)
Aug 18, 2009	28.34	29.08	28.06	28.95	3,927,421	+0.70(+2.48%)
Aug 17, 2009	28.56	28.78	28.08	28.25	4,658,532	-1.04(-3.55%)
Aug 14, 2009	30.62	31.07	28.96	29.29	9,123,549	-1.92(-6.15%)
Aug 13, 2009	31.25	31.25	29.73	31.21	8,567,498	+0.12(+0.39%)
Aug 12, 2009	30.95	31.37	30.65	31.09	6,238,796	+0.21(+0.67%)
Aug 11, 2009	30.95	31.10	30.49	30.88	5,069,400	-0.21(-0.66%)
Aug 10, 2009	31.78	31.95	30.71	31.09	6,471,545	-1.14(-3.54%)
Aug 07, 2009	29.84	32.33	29.64	32.23	8,972,684	+2.84(+9.65%)
Aug 06, 2009	29.11	29.99	28.87	29.39	4,842,264	+0.53(+1.85%)
Aug 05, 2009	29.18	29.18	28.17	28.86	4,743,302	+0.01(+0.03%)
Aug 04, 2009	29.20	29.34	28.57	28.85	4,854,335	-0.47(-1.60%)

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.