Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	38.64	38.88	37.78	37.87	32,747,790	-1.01(-2.59%)
Oct 29, 2009	38.78	39.16	38.46	38.88	40,647,632	+1.51(+4.04%)
Oct 28, 2009	37.20	37.81	37.20	37.37	23,957,856	+0.03(+0.09%)
Oct 27, 2009	37.14	37.49	37.00	37.33	15,979,084	+0.18(+0.49%)
Oct 26, 2009	37.64	37.78	36.94	37.15	16,009,170	-0.48(-1.28%)
Oct 23, 2009	37.56	37.69	37.35	37.63	16,558,713	-0.32(-0.84%)
Oct 22, 2009	37.53	38.08	37.46	37.95	15,724,111	+0.42(+1.11%)
Oct 21, 2009	37.82	38.03	37.48	37.54	17,564,994	-0.42(-1.10%)
Oct 20, 2009	37.93	38.07	37.81	37.95	17,339,230	+0.22(+0.59%)
Oct 19, 2009	37.55	37.88	37.36	37.73	12,093,979	+0.23(+0.61%)
Oct 16, 2009	37.30	37.67	37.28	37.50	18,761,130	+0.13(+0.35%)
Oct 15, 2009	37.40	37.50	37.13	37.37	18,062,972	-0.05(-0.12%)
Oct 14, 2009	37.54	37.54	37.24	37.42	12,842,529	+0.03(+0.09%)
Oct 13, 2009	37.46	37.46	37.11	37.39	17,276,670	-0.16(-0.42%)
Oct 12, 2009	38.07	38.11	37.49	37.54	12,142,390	-0.04(-0.10%)
Oct 09, 2009	37.44	37.63	37.41	37.58	9,904,839	-0.06(-0.16%)
Oct 08, 2009	37.46	37.77	37.31	37.64	19,629,890	+0.46(+1.23%)
Oct 07, 2009	37.22	37.27	37.06	37.18	11,652,963	-0.05(-0.14%)
Oct 06, 2009	37.14	37.37	37.08	37.24	18,379,014	+0.23(+0.62%)
Oct 05, 2009	37.08	37.18	36.58	37.01	16,663,037	-0.05(-0.12%)
Oct 02, 2009	36.83	37.16	36.69	37.05	20,046,200	+0.08(+0.23%)
Oct 01, 2009	37.63	37.63	36.85	36.97	24,248,842	-0.85(-2.24%)
Sep 30, 2009	37.77	37.96	37.44	37.82	21,514,246	+0.01(+0.02%)
Sep 29, 2009	38.09	38.11	37.71	37.81	11,678,476	-0.41(-1.08%)
Sep 28, 2009	38.01	38.30	37.88	38.22	13,796,382	+0.35(+0.91%)
Sep 25, 2009	37.87	38.20	37.82	37.88	20,641,560	+0.11(+0.29%)
Sep 24, 2009	37.47	37.85	37.41	37.77	20,813,396	+0.39(+1.03%)
Sep 23, 2009	37.44	37.90	37.31	37.38	22,378,248	+0.01(+0.02%)
Sep 22, 2009	37.41	37.55	37.19	37.37	17,638,866	+0.09(+0.25%)
Sep 21, 2009	37.45	37.52	37.05	37.28	17,808,292	-0.14(-0.38%)
Sep 18, 2009	36.94	37.55	36.89	37.43	39,638,444	+1.03(+2.82%)
Sep 17, 2009	36.13	36.64	36.11	36.40	16,334,486	+0.63(+1.77%)
Sep 16, 2009	35.96	36.20	35.66	35.77	19,778,024	-0.16(-0.46%)
Sep 15, 2009	36.28	36.32	35.84	35.93	17,879,818	-0.18(-0.49%)
Sep 14, 2009	36.06	36.23	35.94	36.11	17,060,006	-0.22(-0.61%)
Sep 11, 2009	36.64	36.83	36.17	36.33	19,452,154	-0.26(-0.71%)
Sep 10, 2009	36.06	36.77	36.03	36.59	40,981,904	+1.49(+4.24%)
Sep 09, 2009	35.39	35.45	34.95	35.10	17,073,990	-0.29(-0.81%)
Sep 08, 2009	34.90	35.39	34.74	35.39	24,006,116	+0.87(+2.53%)
Sep 04, 2009	34.47	34.61	34.38	34.51	11,529,072	-0.01(-0.02%)
Sep 03, 2009	34.57	34.62	34.29	34.52	13,968,651	+0.05(+0.13%)
Sep 02, 2009	34.57	34.75	34.44	34.47	13,592,082	-0.16(-0.47%)
Sep 01, 2009	35.16	35.28	34.53	34.64	22,091,250	-0.69(-1.96%)
Aug 31, 2009	34.61	35.34	34.48	35.33	23,535,296	+0.60(+1.73%)
Aug 28, 2009	34.68	34.86	34.38	34.73	13,782,090	+0.08(+0.25%)
Aug 27, 2009	34.80	34.87	34.41	34.64	15,920,407	-0.20(-0.56%)
Aug 26, 2009	34.87	35.13	34.79	34.84	14,376,476	-0.03(-0.07%)
Aug 25, 2009	34.91	35.25	34.71	34.87	19,422,590	+0.04(+0.11%)
Aug 24, 2009	35.11	35.21	34.59	34.83	18,044,670	-0.16(-0.45%)
Aug 21, 2009	34.90	35.11	34.61	34.98	20,331,240	+0.37(+1.06%)
Aug 20, 2009	34.56	34.70	34.38	34.62	12,974,731	+0.14(+0.42%)
Aug 19, 2009	34.13	34.63	34.13	34.47	18,637,674	+0.23(+0.67%)
Aug 18, 2009	34.21	34.38	34.00	34.25	12,777,466	+0.09(+0.26%)
Aug 17, 2009	34.16	34.34	34.03	34.16	17,480,778	-0.04(-0.11%)
Aug 14, 2009	34.31	34.48	33.87	34.19	18,486,520	+0.05(+0.13%)
Aug 13, 2009	34.14	34.17	33.79	34.15	16,060,581	+0.14(+0.42%)
Aug 12, 2009	33.95	34.27	33.85	34.00	15,542,834	+0.10(+0.29%)
Aug 11, 2009	34.02	34.14	33.91	33.91	14,233,372	-0.16(-0.46%)
Aug 10, 2009	33.90	34.14	33.68	34.06	17,991,632	+0.09(+0.27%)
Aug 07, 2009	33.85	34.49	33.60	33.97	24,988,824	+0.37(+1.11%)
Aug 06, 2009	35.13	35.20	33.39	33.60	45,510,288	-1.60(-4.54%)
Aug 05, 2009	35.09	35.37	34.81	35.20	32,644,574	-1.01(-2.79%)
Aug 04, 2009	36.19	36.51	36.11	36.21	16,829,230	-0.06(-0.16%)

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.