Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	35.07	35.16	33.31	33.66	810,604	-1.65(-4.68%)
Oct 29, 2009	34.25	35.43	34.25	35.31	273,488	+1.36(+4.00%)
Oct 28, 2009	35.45	35.45	33.92	33.95	496,474	-1.66(-4.67%)
Oct 27, 2009	35.72	36.13	35.25	35.61	290,004	-0.04(-0.11%)
Oct 26, 2009	36.52	37.55	35.52	35.66	509,081	-0.93(-2.53%)
Oct 23, 2009	36.80	36.84	36.13	36.58	315,595	-1.20(-3.17%)
Oct 22, 2009	37.28	37.92	36.64	37.78	348,873	+0.41(+1.10%)
Oct 21, 2009	37.28	38.50	37.12	37.37	467,941	-0.12(-0.32%)
Oct 20, 2009	36.84	37.55	36.84	37.49	333,998	-0.64(-1.68%)
Oct 19, 2009	37.48	38.22	37.19	38.13	386,539	+0.75(+2.02%)
Oct 16, 2009	37.48	37.73	36.94	37.38	315,285	-0.25(-0.65%)
Oct 15, 2009	36.29	37.62	36.24	37.62	444,132	+1.05(+2.87%)
Oct 14, 2009	36.22	36.57	36.18	36.57	223,025	+0.91(+2.55%)
Oct 13, 2009	35.94	35.94	35.08	35.66	189,943	-0.26(-0.73%)
Oct 12, 2009	36.16	36.38	35.66	35.93	286,265	+0.66(+1.88%)
Oct 09, 2009	35.43	35.57	34.98	35.26	177,950	-0.28(-0.78%)
Oct 08, 2009	34.59	35.64	34.43	35.54	319,352	+1.14(+3.33%)
Oct 07, 2009	33.69	34.44	33.69	34.40	198,221	+0.57(+1.70%)
Oct 06, 2009	33.43	34.16	33.43	33.82	382,252	+0.86(+2.61%)
Oct 05, 2009	32.01	33.01	32.01	32.96	169,573	+0.91(+2.84%)
Oct 02, 2009	32.04	32.41	31.68	32.05	314,282	-0.47(-1.46%)
Oct 01, 2009	33.66	33.86	32.51	32.53	465,500	-1.23(-3.64%)
Sep 30, 2009	34.12	34.29	33.22	33.76	267,039	-0.26(-0.77%)
Sep 29, 2009	33.78	34.18	33.54	34.02	646,631	+0.20(+0.58%)
Sep 28, 2009	32.98	33.90	32.95	33.82	532,282	+0.79(+2.40%)
Sep 25, 2009	32.74	33.31	32.64	33.03	262,349	+0.04(+0.11%)
Sep 24, 2009	33.85	33.99	32.78	32.99	284,053	-0.86(-2.55%)
Sep 23, 2009	34.63	34.81	33.69	33.86	287,183	-0.77(-2.21%)
Sep 22, 2009	34.36	34.66	34.17	34.62	331,529	+0.67(+1.98%)
Sep 21, 2009	33.57	34.08	33.44	33.95	162,172	-0.39(-1.14%)
Sep 18, 2009	34.74	34.74	33.72	34.35	245,926	+0.18(+0.53%)
Sep 17, 2009	34.56	34.77	33.85	34.17	348,835	-0.07(-0.22%)
Sep 16, 2009	33.74	34.65	32.98	34.24	294,796	+0.70(+2.07%)
Sep 15, 2009	32.95	33.62	32.74	33.54	815,825	+0.67(+2.04%)
Sep 14, 2009	32.19	32.92	31.88	32.87	169,969	+0.29(+0.88%)
Sep 11, 2009	32.24	32.98	32.11	32.59	691,731	+0.61(+1.91%)
Sep 10, 2009	31.38	32.01	31.18	31.98	337,132	+0.75(+2.40%)
Sep 09, 2009	31.49	31.63	30.92	31.23	184,026	-0.16(-0.50%)
Sep 08, 2009	31.11	31.46	31.01	31.38	205,738	+0.98(+3.23%)
Sep 04, 2009	29.69	30.46	29.64	30.40	190,712	+0.66(+2.23%)
Sep 03, 2009	29.40	29.75	29.30	29.74	118,160	+0.56(+1.94%)
Sep 02, 2009	29.33	29.60	29.14	29.17	163,155	-0.35(-1.20%)
Sep 01, 2009	29.93	30.61	29.47	29.53	246,000	-0.55(-1.82%)
Aug 31, 2009	30.25	30.28	29.88	30.07	182,396	-0.77(-2.50%)
Aug 28, 2009	31.01	31.18	30.51	30.84	224,583	+0.10(+0.32%)
Aug 27, 2009	30.62	30.83	29.86	30.74	319,003	-0.05(-0.16%)
Aug 26, 2009	30.64	30.95	30.42	30.79	126,444	-0.07(-0.24%)
Aug 25, 2009	31.65	31.73	30.64	30.87	293,365	-0.61(-1.95%)
Aug 24, 2009	31.45	31.77	31.28	31.48	235,943	+0.39(+1.24%)
Aug 21, 2009	30.26	31.20	30.22	31.09	287,856	+1.20(+4.02%)
Aug 20, 2009	29.44	29.92	29.39	29.89	94,567	+0.50(+1.70%)
Aug 19, 2009	28.50	29.61	28.37	29.39	135,133	+0.48(+1.67%)
Aug 18, 2009	28.30	29.02	28.30	28.91	146,571	+0.51(+1.79%)
Aug 17, 2009	28.66	28.66	27.98	28.40	182,441	-0.94(-3.21%)
Aug 14, 2009	30.25	30.25	29.14	29.34	256,586	-0.96(-3.16%)
Aug 13, 2009	29.87	30.35	29.54	30.30	268,334	+0.72(+2.44%)
Aug 12, 2009	28.93	29.87	28.93	29.58	163,967	+0.55(+1.89%)
Aug 11, 2009	29.45	29.45	28.90	29.03	475,823	-0.58(-1.96%)
Aug 10, 2009	29.31	29.85	29.25	29.61	160,866	+0.14(+0.47%)
Aug 07, 2009	29.83	29.84	28.97	29.47	234,953	+0.00(+0.00%)
Aug 06, 2009	29.70	29.74	29.05	29.47	561,251	-0.11(-0.36%)
Aug 05, 2009	29.97	29.97	29.29	29.58	305,174	-0.47(-1.55%)
Aug 04, 2009	30.15	30.35	29.73	30.05	220,667	-0.21(-0.70%)

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.