Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	33.35	33.94	32.65	32.67	15,068,265	-0.74(-2.22%)
Oct 29, 2009	32.94	33.46	32.72	33.42	11,000,427	+0.87(+2.67%)
Oct 28, 2009	33.11	33.45	32.48	32.55	14,185,868	-0.14(-0.43%)
Oct 27, 2009	32.98	33.28	32.49	32.69	9,683,194	-0.29(-0.88%)
Oct 26, 2009	33.16	33.73	32.80	32.98	7,341,458	-0.10(-0.31%)
Oct 23, 2009	33.07	33.24	32.92	33.08	8,851,487	-0.31(-0.93%)
Oct 22, 2009	33.06	33.70	32.94	33.39	10,135,732	+0.40(+1.21%)
Oct 21, 2009	33.91	34.25	32.93	32.99	11,684,589	-0.72(-2.14%)
Oct 20, 2009	33.45	33.85	33.40	33.71	6,430,163	-0.28(-0.83%)
Oct 19, 2009	33.91	34.20	33.77	34.00	7,659,730	+0.21(+0.62%)
Oct 16, 2009	33.91	33.96	33.50	33.79	10,033,438	-0.23(-0.67%)
Oct 15, 2009	34.48	34.51	33.73	34.02	12,791,350	-0.63(-1.81%)
Oct 14, 2009	34.35	34.93	33.97	34.64	13,761,838	+0.84(+2.50%)
Oct 13, 2009	33.48	34.31	33.47	33.80	11,378,273	+0.34(+1.01%)
Oct 12, 2009	34.17	34.24	33.42	33.46	10,780,251	-0.20(-0.58%)
Oct 09, 2009	33.33	33.70	33.12	33.66	12,230,456	+0.37(+1.11%)
Oct 08, 2009	32.18	33.49	32.06	33.29	17,928,182	+0.56(+1.71%)
Oct 07, 2009	32.36	32.83	32.28	32.73	10,837,241	+0.28(+0.87%)
Oct 06, 2009	32.11	32.50	32.11	32.44	10,488,078	+0.78(+2.47%)
Oct 05, 2009	31.15	31.78	31.09	31.66	8,083,971	+0.61(+1.98%)
Oct 02, 2009	31.05	31.40	30.85	31.05	9,033,686	-0.37(-1.18%)
Oct 01, 2009	31.39	31.74	31.03	31.42	10,709,102	-0.07(-0.24%)
Sep 30, 2009	31.68	31.84	31.22	31.49	13,916,905	-0.40(-1.27%)
Sep 29, 2009	32.26	32.50	31.84	31.90	8,111,710	-0.07(-0.23%)
Sep 28, 2009	31.42	32.27	31.27	31.97	8,925,936	+0.74(+2.38%)
Sep 25, 2009	32.17	32.17	31.14	31.23	12,472,537	-0.92(-2.85%)
Sep 24, 2009	32.13	32.41	31.71	32.15	7,980,548	+0.06(+0.19%)
Sep 23, 2009	32.50	32.64	32.05	32.09	8,329,095	-0.40(-1.25%)
Sep 22, 2009	33.00	33.03	32.41	32.49	10,327,215	-0.46(-1.39%)
Sep 21, 2009	32.73	33.19	32.28	32.95	6,034,564	+0.03(+0.10%)
Sep 18, 2009	32.95	33.01	32.71	32.92	9,300,345	+0.08(+0.25%)
Sep 17, 2009	32.63	33.15	32.61	32.84	10,593,159	+0.53(+1.65%)
Sep 16, 2009	32.13	32.72	32.13	32.30	9,745,171	+0.25(+0.78%)
Sep 15, 2009	32.05	32.35	31.61	32.05	10,530,622	+0.06(+0.19%)
Sep 14, 2009	32.17	32.41	31.92	31.99	9,905,294	-0.36(-1.11%)
Sep 11, 2009	32.55	32.69	32.11	32.35	9,204,400	-0.15(-0.46%)
Sep 10, 2009	32.16	32.53	31.98	32.50	10,151,014	+0.35(+1.09%)
Sep 09, 2009	31.89	32.23	31.70	32.15	11,862,833	+0.23(+0.72%)
Sep 08, 2009	32.00	32.16	31.62	31.92	12,691,022	+0.13(+0.40%)
Sep 04, 2009	31.82	31.95	31.62	31.79	8,971,782	+0.03(+0.11%)
Sep 03, 2009	32.11	32.21	31.57	31.76	18,139,798	+0.54(+1.73%)
Sep 02, 2009	31.29	31.56	30.82	31.22	11,909,197	-0.21(-0.67%)
Sep 01, 2009	31.52	32.08	31.25	31.43	15,382,296	-0.28(-0.89%)
Aug 31, 2009	31.72	31.85	31.37	31.71	12,014,098	-0.26(-0.82%)
Aug 28, 2009	32.13	32.13	31.72	31.97	9,784,259	+0.07(+0.21%)
Aug 27, 2009	31.90	32.08	31.58	31.90	10,664,925	-0.09(-0.27%)
Aug 26, 2009	31.24	32.17	31.21	31.99	15,098,743	+0.64(+2.04%)
Aug 25, 2009	30.74	31.59	30.54	31.35	16,409,846	+0.88(+2.88%)
Aug 24, 2009	30.96	30.96	30.42	30.47	9,691,747	-0.33(-1.07%)
Aug 21, 2009	30.76	30.95	30.45	30.80	9,036,485	+0.26(+0.86%)
Aug 20, 2009	30.29	30.70	30.16	30.54	11,591,912	+0.15(+0.49%)
Aug 19, 2009	29.68	30.78	29.65	30.39	23,655,208	+0.49(+1.65%)
Aug 18, 2009	27.80	30.07	29.14	29.90	29,822,646	+1.90(+6.80%)
Aug 17, 2009	27.75	28.05	27.69	28.00	11,421,853	-0.24(-0.86%)
Aug 14, 2009	28.31	28.66	28.05	28.24	10,608,052	-0.14(-0.50%)
Aug 13, 2009	28.64	28.66	27.98	28.38	23,595,584	-0.18(-0.64%)
Aug 12, 2009	28.35	28.85	28.29	28.56	9,426,361	+0.21(+0.73%)
Aug 11, 2009	28.20	28.72	28.00	28.35	12,334,411	+0.15(+0.52%)
Aug 10, 2009	28.72	28.82	27.95	28.21	11,609,058	-0.64(-2.21%)
Aug 07, 2009	28.43	28.93	28.09	28.84	25,195,358	+0.82(+2.92%)
Aug 06, 2009	28.23	28.80	27.93	28.03	20,850,258	-0.07(-0.24%)
Aug 05, 2009	28.45	28.52	27.90	28.09	15,010,391	-0.10(-0.36%)
Aug 04, 2009	28.73	28.87	28.19	28.19	11,705,473	-0.66(-2.28%)

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.