Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	31.06	31.06	30.05	30.23	232,111	-0.94(-3.03%)
Oct 29, 2009	30.75	31.29	30.75	31.17	172,380	+0.62(+2.04%)
Oct 28, 2009	31.46	31.58	30.45	30.55	289,729	-0.96(-3.05%)
Oct 27, 2009	32.11	32.35	31.40	31.51	947,641	-0.55(-1.71%)
Oct 26, 2009	32.61	32.97	31.98	32.06	126,280	-0.44(-1.35%)
Oct 23, 2009	32.81	32.81	32.49	32.49	99,695	-0.76(-2.28%)
Oct 22, 2009	32.83	33.30	32.62	33.25	117,210	+0.45(+1.36%)
Oct 21, 2009	33.31	33.86	32.81	32.81	107,734	-0.50(-1.49%)
Oct 20, 2009	33.30	33.41	33.26	33.30	108,830	-0.59(-1.74%)
Oct 19, 2009	33.80	34.06	33.66	33.89	89,486	+0.18(+0.52%)
Oct 16, 2009	33.90	33.96	33.52	33.72	98,556	-0.35(-1.04%)
Oct 15, 2009	34.00	34.14	33.87	34.07	73,954	-0.11(-0.32%)
Oct 14, 2009	34.05	34.23	33.88	34.18	107,035	+0.67(+2.01%)
Oct 13, 2009	33.53	33.62	33.29	33.51	95,332	-0.08(-0.25%)
Oct 12, 2009	33.91	33.97	33.55	33.59	54,456	-0.15(-0.45%)
Oct 09, 2009	33.32	33.76	33.28	33.74	63,033	+0.39(+1.16%)
Oct 08, 2009	33.46	33.72	33.33	33.35	128,556	+0.22(+0.66%)
Oct 07, 2009	33.05	33.17	32.94	33.14	186,186	+0.03(+0.10%)
Oct 06, 2009	32.76	33.18	32.71	33.10	169,786	+0.60(+1.84%)
Oct 05, 2009	32.06	32.55	31.96	32.50	113,429	+0.62(+1.96%)
Oct 02, 2009	31.90	32.12	31.53	31.88	207,605	-0.27(-0.84%)
Oct 01, 2009	33.15	33.26	32.06	32.15	413,973	-1.12(-3.37%)
Sep 30, 2009	33.76	33.78	33.02	33.27	219,638	-0.49(-1.45%)
Sep 29, 2009	33.85	34.12	33.68	33.76	188,927	-0.17(-0.49%)
Sep 28, 2009	33.33	34.04	33.30	33.93	66,246	+0.87(+2.63%)
Sep 25, 2009	33.04	33.19	32.89	33.06	229,075	-0.14(-0.43%)
Sep 24, 2009	34.00	34.04	32.98	33.20	126,498	-0.64(-1.89%)
Sep 23, 2009	34.19	34.46	33.84	33.84	96,448	-0.25(-0.74%)
Sep 22, 2009	33.90	34.20	33.84	34.10	97,268	+0.33(+0.97%)
Sep 21, 2009	33.61	33.84	33.55	33.77	108,251	-0.16(-0.47%)
Sep 18, 2009	33.88	34.01	33.51	33.93	191,385	+0.31(+0.93%)
Sep 17, 2009	33.71	33.98	33.48	33.62	160,988	+0.26(+0.78%)
Sep 16, 2009	33.36	33.67	33.22	33.35	132,974	+0.18(+0.53%)
Sep 15, 2009	32.82	33.24	32.77	33.18	317,201	+0.40(+1.23%)
Sep 14, 2009	32.28	32.83	32.23	32.77	66,760	+0.24(+0.74%)
Sep 11, 2009	32.71	32.83	32.47	32.53	89,166	-0.11(-0.35%)
Sep 10, 2009	32.17	32.65	31.99	32.65	138,830	+0.56(+1.73%)
Sep 09, 2009	31.56	32.27	31.52	32.09	101,485	+0.62(+1.98%)
Sep 08, 2009	31.58	31.68	31.36	31.47	126,805	+0.15(+0.48%)
Sep 04, 2009	30.92	31.37	30.78	31.31	158,317	+0.43(+1.39%)
Sep 03, 2009	30.76	30.88	30.39	30.88	159,689	+0.33(+1.08%)
Sep 02, 2009	30.52	30.68	30.44	30.56	218,671	-0.04(-0.14%)
Sep 01, 2009	31.26	31.86	30.49	30.60	401,617	-0.81(-2.58%)
Aug 31, 2009	31.69	31.69	31.28	31.41	164,595	-0.49(-1.53%)
Aug 28, 2009	32.66	32.66	31.78	31.90	163,061	-0.35(-1.10%)
Aug 27, 2009	32.18	32.35	31.64	32.25	146,363	-0.04(-0.13%)
Aug 26, 2009	32.19	32.34	31.97	32.29	143,938	+0.13(+0.39%)
Aug 25, 2009	32.12	32.37	32.01	32.17	499,661	+0.24(+0.74%)
Aug 24, 2009	32.08	32.26	31.84	31.93	117,216	+0.02(+0.05%)
Aug 21, 2009	31.57	32.01	31.54	31.91	81,562	+0.66(+2.10%)
Aug 20, 2009	30.89	31.28	30.78	31.26	131,182	+0.35(+1.12%)
Aug 19, 2009	30.16	30.92	30.14	30.91	181,421	+0.46(+1.52%)
Aug 18, 2009	30.09	30.62	30.07	30.45	79,510	+0.46(+1.55%)
Aug 17, 2009	30.38	30.47	29.81	29.98	153,462	-0.82(-2.65%)
Aug 14, 2009	31.47	31.50	30.49	30.80	131,376	-0.66(-2.09%)
Aug 13, 2009	31.54	31.60	31.14	31.46	140,096	+0.17(+0.54%)
Aug 12, 2009	30.73	31.63	30.73	31.29	219,184	+0.56(+1.81%)
Aug 11, 2009	31.18	31.21	30.58	30.73	136,253	-0.57(-1.83%)
Aug 10, 2009	30.99	31.38	30.90	31.31	328,558	+0.16(+0.51%)
Aug 07, 2009	30.64	31.43	30.56	31.15	165,530	+0.86(+2.84%)
Aug 06, 2009	30.94	31.05	30.24	30.29	334,089	-0.52(-1.70%)
Aug 05, 2009	31.21	31.21	30.56	30.81	188,284	-0.19(-0.63%)
Aug 04, 2009	30.67	31.15	30.62	31.00	119,405	+0.19(+0.63%)

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.