Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	36.79	36.79	35.04	35.07	100,463	-1.90(-5.13%)
Oct 29, 2009	36.17	36.98	36.00	36.97	98,484	+1.27(+3.55%)
Oct 28, 2009	36.79	37.09	35.49	35.70	165,733	-2.06(-5.45%)
Oct 27, 2009	38.10	38.11	37.58	37.75	29,048	-0.28(-0.74%)
Oct 26, 2009	38.84	39.34	37.82	38.04	72,111	-0.34(-0.90%)
Oct 23, 2009	38.45	38.45	38.20	38.38	56,143	-0.35(-0.91%)
Oct 22, 2009	38.45	38.82	37.81	38.74	27,640	+0.35(+0.91%)
Oct 21, 2009	38.47	39.06	38.18	38.39	47,413	+0.07(+0.17%)
Oct 20, 2009	38.04	38.36	37.88	38.32	44,074	-0.30(-0.78%)
Oct 19, 2009	38.28	38.64	38.11	38.62	79,087	+0.54(+1.42%)
Oct 16, 2009	38.25	38.25	37.73	38.08	43,848	-0.68(-1.76%)
Oct 15, 2009	38.78	38.78	38.31	38.76	44,383	+0.08(+0.21%)
Oct 14, 2009	38.82	38.82	38.19	38.68	69,340	+1.01(+2.68%)
Oct 13, 2009	37.89	38.12	37.42	37.67	52,613	-0.03(-0.07%)
Oct 12, 2009	37.72	37.89	37.55	37.70	42,838	+0.17(+0.44%)
Oct 09, 2009	37.48	37.67	37.16	37.53	53,768	+0.00(+0.00%)
Oct 08, 2009	37.01	37.70	37.00	37.53	74,955	+1.19(+3.29%)
Oct 07, 2009	36.27	36.59	35.95	36.34	40,362	+0.38(+1.06%)
Oct 06, 2009	35.94	36.14	35.70	35.96	57,225	+0.64(+1.81%)
Oct 05, 2009	35.14	35.46	34.79	35.32	51,860	+0.79(+2.30%)
Oct 02, 2009	34.26	34.68	33.78	34.52	57,166	-0.40(-1.16%)
Oct 01, 2009	35.99	36.30	34.73	34.93	362,574	-1.38(-3.81%)
Sep 30, 2009	36.47	36.56	35.88	36.31	27,833	+0.38(+1.05%)
Sep 29, 2009	36.07	36.24	35.87	35.94	15,596	+0.22(+0.63%)
Sep 28, 2009	35.29	36.02	35.29	35.71	43,082	+0.47(+1.34%)
Sep 25, 2009	35.34	35.34	34.95	35.24	30,008	+0.35(+1.01%)
Sep 24, 2009	35.32	36.03	34.54	34.88	26,341	-0.31(-0.87%)
Sep 23, 2009	35.70	36.06	35.19	35.19	28,584	-0.19(-0.53%)
Sep 22, 2009	35.41	35.61	35.32	35.38	25,944	+0.53(+1.53%)
Sep 21, 2009	35.08	35.08	34.47	34.84	35,345	-0.59(-1.66%)
Sep 18, 2009	35.52	35.52	35.21	35.43	80,392	+0.19(+0.53%)
Sep 17, 2009	35.56	35.60	35.10	35.24	346,874	-0.07(-0.20%)
Sep 16, 2009	35.15	35.85	35.15	35.31	34,726	+0.82(+2.39%)
Sep 15, 2009	35.12	35.79	33.80	34.49	88,396	+0.01(+0.04%)
Sep 14, 2009	34.22	35.17	33.91	34.48	37,948	-0.26(-0.75%)
Sep 11, 2009	34.94	35.66	34.51	34.74	428,147	-0.03(-0.08%)
Sep 10, 2009	34.30	34.77	34.05	34.76	62,793	+0.51(+1.49%)
Sep 09, 2009	34.34	34.34	34.08	34.25	93,126	+0.05(+0.14%)
Sep 08, 2009	33.97	79.95	33.74	34.20	118,889	+0.90(+2.71%)
Sep 04, 2009	32.90	34.33	32.69	33.30	99,340	+0.40(+1.22%)
Sep 03, 2009	32.87	32.93	32.25	32.90	44,187	+0.48(+1.48%)
Sep 02, 2009	31.87	32.42	31.87	32.42	10,443	+0.31(+0.98%)
Sep 01, 2009	32.81	33.24	31.96	32.11	575,858	-1.02(-3.08%)
Aug 31, 2009	33.10	33.21	32.72	33.13	23,578	-0.09(-0.28%)
Aug 28, 2009	33.50	33.68	32.93	33.22	47,348	+0.56(+1.70%)
Aug 27, 2009	32.43	33.02	32.08	32.66	14,957	+0.63(+1.97%)
Aug 26, 2009	32.11	32.17	32.01	32.03	10,618	-0.31(-0.96%)
Aug 25, 2009	32.54	33.17	32.32	32.34	25,800	+0.22(+0.69%)
Aug 24, 2009	32.43	32.55	32.06	32.12	37,598	+0.12(+0.38%)
Aug 21, 2009	31.46	35.06	31.46	32.00	81,526	+0.11(+0.35%)
Aug 20, 2009	31.84	33.09	31.04	31.89	49,313	-0.28(-0.88%)
Aug 19, 2009	31.64	32.21	31.40	32.17	46,065	+0.33(+1.03%)
Aug 18, 2009	31.43	33.34	31.37	31.85	53,655	+0.97(+3.16%)
Aug 17, 2009	31.70	31.70	30.72	30.87	12,154	-0.78(-2.47%)
Aug 14, 2009	32.50	32.61	31.53	31.65	18,356	-0.80(-2.47%)
Aug 13, 2009	32.25	32.54	32.03	32.45	49,271	+0.78(+2.47%)
Aug 12, 2009	31.01	32.32	30.87	31.67	57,379	+0.81(+2.64%)
Aug 11, 2009	30.97	30.99	30.68	30.86	33,063	+0.01(+0.02%)
Aug 10, 2009	31.10	31.10	30.68	30.85	28,350	-0.31(-1.01%)
Aug 07, 2009	31.69	32.24	30.92	31.17	41,718	+0.19(+0.60%)
Aug 06, 2009	31.44	31.44	30.69	30.98	44,519	+0.12(+0.38%)
Aug 05, 2009	30.97	31.09	30.34	30.86	74,640	-0.11(-0.35%)
Aug 04, 2009	30.82	32.37	30.71	30.97	10,459	-0.06(-0.18%)

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.