Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	37.89	37.98	36.85	36.85	2,627,396	-1.12(-2.96%)
Oct 29, 2009	37.59	38.06	37.40	37.98	911,706	+0.68(+1.82%)
Oct 28, 2009	37.70	37.88	37.28	37.30	1,065,669	-0.54(-1.41%)
Oct 27, 2009	37.98	38.14	37.72	37.83	819,447	-0.05(-0.14%)
Oct 26, 2009	38.40	38.68	37.81	37.88	825,349	-0.44(-1.14%)
Oct 23, 2009	38.42	38.46	38.16	38.32	688,893	-0.31(-0.81%)
Oct 22, 2009	38.27	38.78	38.10	38.63	1,235,216	+0.29(+0.76%)
Oct 21, 2009	38.61	39.02	38.31	38.34	1,120,454	-0.32(-0.83%)
Oct 20, 2009	38.52	38.70	38.52	38.66	944,997	-0.16(-0.41%)
Oct 19, 2009	38.57	38.92	38.50	38.83	888,111	+0.29(+0.75%)
Oct 16, 2009	38.50	38.66	38.34	38.53	929,436	-0.30(-0.77%)
Oct 15, 2009	38.47	38.84	35.98	38.83	856,739	+0.14(+0.35%)
Oct 14, 2009	38.59	38.73	38.39	38.70	1,794,240	+0.64(+1.69%)
Oct 13, 2009	37.97	38.13	37.82	38.05	1,152,132	-0.11(-0.28%)
Oct 12, 2009	38.19	38.22	37.98	38.16	846,929	+0.23(+0.60%)
Oct 09, 2009	37.79	37.94	37.66	37.93	1,408,964	+0.21(+0.57%)
Oct 08, 2009	37.79	37.95	37.64	37.72	1,365,753	+0.21(+0.55%)
Oct 07, 2009	37.31	37.54	37.26	37.51	823,096	+0.12(+0.33%)
Oct 06, 2009	37.18	37.57	37.11	37.39	2,300,993	+0.50(+1.37%)
Oct 05, 2009	36.54	36.98	36.45	36.88	1,366,301	+0.50(+1.39%)
Oct 02, 2009	36.16	36.56	36.13	36.38	1,298,863	-0.09(-0.25%)
Oct 01, 2009	37.29	37.29	36.47	36.47	1,374,384	-0.84(-2.25%)
Sep 30, 2009	37.66	37.66	37.04	37.31	1,819,396	-0.20(-0.53%)
Sep 29, 2009	37.75	37.86	37.48	37.51	1,278,384	-0.16(-0.43%)
Sep 28, 2009	37.20	37.72	37.20	37.67	820,950	+0.60(+1.63%)
Sep 25, 2009	37.20	37.34	36.95	37.07	1,143,522	-0.18(-0.49%)
Sep 24, 2009	37.59	37.73	37.10	37.25	1,000,982	-0.33(-0.87%)
Sep 23, 2009	38.05	38.19	37.49	37.58	1,385,084	-0.45(-1.19%)
Sep 22, 2009	38.08	38.12	37.86	38.03	1,066,963	+0.23(+0.61%)
Sep 21, 2009	37.57	37.88	37.57	37.80	1,384,203	-0.10(-0.26%)
Sep 18, 2009	37.99	38.04	37.81	37.90	1,119,026	+0.09(+0.24%)
Sep 17, 2009	37.72	38.09	37.67	37.81	1,301,078	+0.24(+0.65%)
Sep 16, 2009	37.51	37.85	37.34	37.56	1,320,936	+0.24(+0.64%)
Sep 15, 2009	37.26	37.46	37.07	37.33	1,161,147	+0.07(+0.18%)
Sep 14, 2009	36.74	37.31	36.74	37.26	1,068,950	+0.14(+0.37%)
Sep 11, 2009	37.20	37.29	36.97	37.12	1,553,253	-0.05(-0.12%)
Sep 10, 2009	36.84	37.18	36.70	37.17	1,019,180	+0.34(+0.91%)
Sep 09, 2009	36.66	36.97	36.58	36.83	1,460,958	+0.20(+0.54%)
Sep 08, 2009	36.71	36.71	36.45	36.63	3,143,580	+0.33(+0.91%)
Sep 04, 2009	35.93	36.33	35.84	36.30	951,233	+0.49(+1.37%)
Sep 03, 2009	35.77	35.87	35.54	35.81	1,266,514	+0.23(+0.64%)
Sep 02, 2009	35.52	35.81	35.52	35.58	2,156,578	-0.12(-0.34%)
Sep 01, 2009	36.26	36.74	35.65	35.71	4,547,025	-0.83(-2.28%)
Aug 31, 2009	36.44	36.54	36.28	36.54	1,092,940	-0.21(-0.58%)
Aug 28, 2009	37.15	37.15	36.58	36.75	794,260	-0.10(-0.27%)
Aug 27, 2009	36.75	36.92	36.36	36.85	1,004,184	+0.11(+0.29%)
Aug 26, 2009	36.65	36.89	36.52	36.75	1,040,100	+0.05(+0.13%)
Aug 25, 2009	36.78	37.09	36.65	36.70	1,155,313	+0.06(+0.17%)
Aug 24, 2009	36.74	36.98	36.53	36.64	877,598	+0.07(+0.19%)
Aug 21, 2009	36.30	36.66	36.17	36.57	1,684,371	+0.62(+1.72%)
Aug 20, 2009	35.55	36.03	35.55	35.95	713,102	+0.37(+1.03%)
Aug 19, 2009	34.95	35.70	34.94	35.58	923,429	+0.29(+0.82%)
Aug 18, 2009	35.09	35.38	35.03	35.29	1,160,446	+0.11(+0.33%)
Aug 17, 2009	35.16	35.23	34.96	35.18	922,699	-0.63(-1.75%)
Aug 14, 2009	36.05	36.06	35.45	35.81	1,172,377	-0.25(-0.70%)
Aug 13, 2009	35.95	36.06	35.63	36.06	1,570,299	+0.28(+0.77%)
Aug 12, 2009	35.32	36.05	35.32	35.78	1,545,185	+0.37(+1.04%)
Aug 11, 2009	35.69	35.79	35.39	35.42	729,450	-0.45(-1.26%)
Aug 10, 2009	35.74	35.95	35.65	35.87	750,756	-0.05(-0.15%)
Aug 07, 2009	35.91	36.24	35.73	35.92	1,102,015	+0.40(+1.12%)
Aug 06, 2009	35.90	35.95	35.39	35.52	1,207,663	-0.27(-0.75%)
Aug 05, 2009	35.82	35.91	35.51	35.79	1,544,303	-0.04(-0.11%)
Aug 04, 2009	35.65	35.87	35.57	35.83	942,806	+0.07(+0.19%)

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.