Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	36.29	36.29	34.87	34.93	12,587,577	-1.49(-4.08%)
Oct 29, 2009	35.55	36.53	35.47	36.41	7,742,766	+0.99(+2.79%)
Oct 28, 2009	35.73	36.06	35.41	35.42	7,064,171	-0.40(-1.12%)
Oct 27, 2009	35.96	36.25	35.56	35.82	8,662,959	-0.12(-0.33%)
Oct 26, 2009	35.99	36.54	35.82	35.94	9,555,528	-0.04(-0.12%)
Oct 23, 2009	36.14	36.25	35.83	35.99	7,004,324	-0.28(-0.77%)
Oct 22, 2009	35.08	36.41	34.61	36.27	15,701,664	+2.58(+7.66%)
Oct 21, 2009	33.99	34.35	32.65	33.68	6,353,468	-0.31(-0.91%)
Oct 20, 2009	33.94	34.15	33.92	33.99	4,165,130	-0.24(-0.70%)
Oct 19, 2009	34.24	34.41	33.94	34.23	5,664,258	+0.09(+0.27%)
Oct 16, 2009	33.87	34.34	33.78	34.14	7,090,794	+0.08(+0.25%)
Oct 15, 2009	33.68	34.07	33.60	34.06	6,794,079	-0.08(-0.23%)
Oct 14, 2009	34.08	34.17	33.80	34.13	7,449,905	+0.45(+1.33%)
Oct 13, 2009	34.08	34.30	33.67	33.68	6,920,761	-0.57(-1.66%)
Oct 12, 2009	34.25	34.43	34.18	34.25	4,813,160	+0.01(+0.04%)
Oct 09, 2009	33.89	34.32	33.79	34.24	7,417,631	+0.32(+0.95%)
Oct 08, 2009	34.51	34.63	33.92	33.92	8,706,741	-0.41(-1.19%)
Oct 07, 2009	34.65	34.71	34.22	34.32	7,415,638	-0.42(-1.21%)
Oct 06, 2009	34.53	35.19	34.28	34.74	8,824,255	+0.38(+1.10%)
Oct 05, 2009	34.40	34.49	33.83	34.36	6,089,325	-0.04(-0.10%)
Oct 02, 2009	33.82	35.02	33.67	34.40	7,057,373	+0.19(+0.55%)
Oct 01, 2009	34.59	35.12	34.18	34.21	10,589,380	-0.32(-0.93%)
Sep 30, 2009	34.51	34.75	33.88	34.53	7,750,306	+0.19(+0.55%)
Sep 29, 2009	34.51	34.77	34.05	34.34	5,217,848	+0.04(+0.12%)
Sep 28, 2009	33.55	34.54	33.55	34.30	7,019,900	+0.81(+2.41%)
Sep 25, 2009	33.24	33.93	33.24	33.49	7,044,540	+0.16(+0.48%)
Sep 24, 2009	33.29	33.77	33.24	33.33	6,556,178	+0.16(+0.49%)
Sep 23, 2009	33.41	34.13	33.16	33.17	7,071,938	-0.21(-0.63%)
Sep 22, 2009	33.61	33.72	33.07	33.38	6,463,915	-0.14(-0.42%)
Sep 21, 2009	33.07	33.80	33.03	33.52	7,048,503	+0.29(+0.89%)
Sep 18, 2009	33.53	33.64	33.16	33.23	13,810,463	-0.23(-0.69%)
Sep 17, 2009	34.36	34.48	33.46	33.46	10,810,932	-0.76(-2.23%)
Sep 16, 2009	34.44	34.53	34.12	34.22	7,469,791	-0.15(-0.45%)
Sep 15, 2009	34.47	34.78	34.09	34.38	6,457,842	+0.01(+0.04%)
Sep 14, 2009	33.75	34.49	33.64	34.36	5,614,279	+0.41(+1.20%)
Sep 11, 2009	34.08	34.26	33.73	33.96	5,967,270	-0.08(-0.23%)
Sep 10, 2009	34.44	34.47	33.67	34.03	6,942,677	-0.43(-1.26%)
Sep 09, 2009	34.32	34.55	34.11	34.47	6,502,936	+0.12(+0.35%)
Sep 08, 2009	35.38	35.38	34.14	34.35	7,280,599	-0.60(-1.71%)
Sep 04, 2009	34.84	35.02	34.49	34.95	4,197,341	+0.14(+0.40%)
Sep 03, 2009	34.56	34.87	34.17	34.81	5,208,156	+0.54(+1.57%)
Sep 02, 2009	34.24	34.65	34.00	34.27	6,258,321	-0.03(-0.10%)
Sep 01, 2009	34.95	35.40	34.26	34.31	11,674,003	-0.85(-2.42%)
Aug 31, 2009	34.39	35.28	34.20	35.16	8,085,640	+0.56(+1.63%)
Aug 28, 2009	34.60	34.71	34.31	34.59	5,488,229	+0.29(+0.83%)
Aug 27, 2009	33.87	34.67	33.67	34.31	6,215,267	+0.29(+0.84%)
Aug 26, 2009	33.76	34.13	33.43	34.02	5,576,451	+0.25(+0.74%)
Aug 25, 2009	33.77	34.05	33.57	33.77	7,329,545	+0.33(+1.00%)
Aug 24, 2009	33.77	34.16	33.35	33.43	6,254,692	-0.17(-0.52%)
Aug 21, 2009	33.50	34.37	33.05	33.61	8,214,128	+0.27(+0.82%)
Aug 20, 2009	33.26	33.62	33.08	33.34	5,288,252	-0.10(-0.31%)
Aug 19, 2009	32.86	33.91	32.67	33.44	6,438,558	+0.31(+0.95%)
Aug 18, 2009	32.62	33.25	32.54	33.13	5,628,447	+0.60(+1.84%)
Aug 17, 2009	32.59	32.76	32.35	32.53	7,113,362	-0.42(-1.26%)
Aug 14, 2009	33.11	33.11	32.56	32.95	5,644,395	-0.15(-0.46%)
Aug 13, 2009	32.39	33.38	31.99	33.10	7,841,884	+0.73(+2.24%)
Aug 12, 2009	31.52	32.86	31.33	32.37	7,102,703	+1.05(+3.34%)
Aug 11, 2009	32.12	32.28	31.31	31.33	8,310,080	-1.04(-3.21%)
Aug 10, 2009	33.05	33.27	32.28	32.37	6,826,948	-0.73(-2.19%)
Aug 07, 2009	32.81	33.88	32.64	33.09	9,844,907	+0.47(+1.45%)
Aug 06, 2009	32.76	32.87	31.95	32.62	7,420,636	+0.14(+0.43%)
Aug 05, 2009	32.28	32.51	31.72	32.48	7,047,815	+0.22(+0.69%)
Aug 04, 2009	31.38	32.36	31.34	32.26	8,996,624	+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.