Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	36.28	36.28	34.86	34.92	12,590,255	-1.49(-4.08%)
Oct 29, 2009	35.54	36.52	35.47	36.41	7,744,413	+0.99(+2.79%)
Oct 28, 2009	35.72	36.05	35.40	35.42	7,065,674	-0.40(-1.12%)
Oct 27, 2009	35.95	36.24	35.56	35.82	8,664,802	-0.12(-0.33%)
Oct 26, 2009	35.98	36.53	35.81	35.94	9,557,561	-0.04(-0.12%)
Oct 23, 2009	36.13	36.24	35.82	35.98	7,005,814	-0.28(-0.77%)
Oct 22, 2009	35.07	36.41	34.60	36.26	15,705,005	+2.58(+7.66%)
Oct 21, 2009	33.98	34.34	32.65	33.68	6,354,820	-0.31(-0.91%)
Oct 20, 2009	33.93	34.14	33.92	33.99	4,166,016	-0.24(-0.70%)
Oct 19, 2009	34.23	34.40	33.93	34.22	5,665,463	+0.09(+0.27%)
Oct 16, 2009	33.87	34.34	33.78	34.13	7,092,303	+0.08(+0.25%)
Oct 15, 2009	33.67	34.06	33.59	34.05	6,795,524	-0.08(-0.23%)
Oct 14, 2009	34.07	34.16	33.80	34.13	7,451,490	+0.45(+1.33%)
Oct 13, 2009	34.08	34.29	33.66	33.68	6,922,233	-0.57(-1.66%)
Oct 12, 2009	34.25	34.42	34.17	34.25	4,814,184	+0.01(+0.04%)
Oct 09, 2009	33.89	34.31	33.78	34.23	7,419,209	+0.32(+0.95%)
Oct 08, 2009	34.50	34.62	33.91	33.91	8,708,593	-0.41(-1.19%)
Oct 07, 2009	34.64	34.70	34.22	34.32	7,417,216	-0.42(-1.21%)
Oct 06, 2009	34.52	35.18	34.27	34.74	8,826,132	+0.38(+1.10%)
Oct 05, 2009	34.39	34.48	33.82	34.36	6,090,620	-0.04(-0.10%)
Oct 02, 2009	33.81	35.02	33.66	34.39	7,058,874	+0.19(+0.55%)
Oct 01, 2009	34.58	35.11	34.17	34.20	10,591,632	-0.32(-0.93%)
Sep 30, 2009	34.50	34.74	33.87	34.53	7,751,954	+0.19(+0.55%)
Sep 29, 2009	34.50	34.76	34.04	34.34	5,218,958	+0.04(+0.12%)
Sep 28, 2009	33.54	34.53	33.54	34.29	7,021,393	+0.81(+2.41%)
Sep 25, 2009	33.24	33.92	33.24	33.49	7,046,038	+0.16(+0.48%)
Sep 24, 2009	33.28	33.76	33.24	33.33	6,557,572	+0.16(+0.49%)
Sep 23, 2009	33.40	34.12	33.15	33.17	7,073,442	-0.21(-0.63%)
Sep 22, 2009	33.60	33.71	33.06	33.38	6,465,290	-0.14(-0.42%)
Sep 21, 2009	33.07	33.80	33.02	33.52	7,050,002	+0.29(+0.89%)
Sep 18, 2009	33.52	33.63	33.15	33.22	13,813,401	-0.23(-0.69%)
Sep 17, 2009	34.35	34.47	33.45	33.45	10,813,232	-0.76(-2.23%)
Sep 16, 2009	34.43	34.52	34.11	34.22	7,471,380	-0.15(-0.45%)
Sep 15, 2009	34.46	34.77	34.08	34.37	6,459,215	+0.01(+0.04%)
Sep 14, 2009	33.75	34.48	33.63	34.36	5,615,474	+0.41(+1.20%)
Sep 11, 2009	34.08	34.25	33.72	33.95	5,968,539	-0.08(-0.23%)
Sep 10, 2009	34.43	34.46	33.66	34.03	6,944,154	-0.43(-1.26%)
Sep 09, 2009	34.32	34.55	34.10	34.46	6,504,319	+0.12(+0.35%)
Sep 08, 2009	35.37	35.37	34.13	34.34	7,282,148	-0.60(-1.71%)
Sep 04, 2009	34.83	35.01	34.48	34.94	4,198,234	+0.14(+0.40%)
Sep 03, 2009	34.55	34.86	34.16	34.80	5,209,264	+0.54(+1.57%)
Sep 02, 2009	34.24	34.64	33.99	34.26	6,259,653	-0.03(-0.10%)
Sep 01, 2009	34.95	35.39	34.26	34.30	11,676,487	-0.85(-2.42%)
Aug 31, 2009	34.38	35.27	34.19	35.15	8,087,361	+0.56(+1.63%)
Aug 28, 2009	34.59	34.70	34.30	34.58	5,489,397	+0.29(+0.83%)
Aug 27, 2009	33.86	34.66	33.66	34.30	6,216,590	+0.29(+0.84%)
Aug 26, 2009	33.75	34.12	33.43	34.01	5,577,638	+0.25(+0.74%)
Aug 25, 2009	33.76	34.05	33.57	33.76	7,331,105	+0.33(+1.00%)
Aug 24, 2009	33.76	34.15	33.35	33.43	6,256,023	-0.17(-0.52%)
Aug 21, 2009	33.49	34.36	33.04	33.60	8,215,876	+0.27(+0.82%)
Aug 20, 2009	33.25	33.61	33.07	33.33	5,289,377	-0.10(-0.31%)
Aug 19, 2009	32.85	33.90	32.67	33.43	6,439,928	+0.31(+0.95%)
Aug 18, 2009	32.61	33.25	32.53	33.12	5,629,645	+0.60(+1.84%)
Aug 17, 2009	32.58	32.75	32.34	32.52	7,114,875	-0.42(-1.26%)
Aug 14, 2009	33.10	33.10	32.55	32.94	5,645,596	-0.15(-0.46%)
Aug 13, 2009	32.39	33.38	31.98	33.09	7,843,553	+0.73(+2.24%)
Aug 12, 2009	31.51	32.86	31.32	32.37	7,104,214	+1.05(+3.34%)
Aug 11, 2009	32.11	32.28	31.31	31.32	8,311,849	-1.04(-3.21%)
Aug 10, 2009	33.04	33.26	32.28	32.36	6,828,401	-0.73(-2.19%)
Aug 07, 2009	32.81	33.87	32.63	33.09	9,847,002	+0.47(+1.45%)
Aug 06, 2009	32.76	32.86	31.94	32.61	7,422,216	+0.14(+0.43%)
Aug 05, 2009	32.28	32.50	31.71	32.47	7,049,315	+0.22(+0.69%)
Aug 04, 2009	31.37	32.35	31.34	32.25	8,998,539	+0.88(+2.80%)

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.