Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	33.72	33.72	32.64	32.70	114,804	-1.01(-2.99%)
Oct 29, 2009	33.36	33.90	33.08	33.71	97,129	+0.72(+2.17%)
Oct 28, 2009	33.94	33.94	32.84	32.99	200,394	-0.82(-2.42%)
Oct 27, 2009	33.69	34.26	33.69	33.81	109,898	+0.11(+0.34%)
Oct 26, 2009	34.09	34.44	33.43	33.70	120,326	-0.16(-0.47%)
Oct 23, 2009	33.97	34.03	33.71	33.86	104,025	-0.31(-0.91%)
Oct 22, 2009	33.81	34.28	33.03	34.17	252,976	+0.36(+1.06%)
Oct 21, 2009	34.62	35.15	33.65	33.81	107,128	-1.05(-3.00%)
Oct 20, 2009	34.02	35.01	33.94	34.86	99,087	-0.54(-1.52%)
Oct 19, 2009	36.03	36.03	35.23	35.39	93,295	-0.21(-0.58%)
Oct 16, 2009	35.87	36.07	35.04	35.60	83,265	-0.33(-0.92%)
Oct 15, 2009	36.00	36.31	35.60	35.93	97,719	-0.19(-0.52%)
Oct 14, 2009	35.28	36.21	34.87	36.12	87,967	+1.11(+3.18%)
Oct 13, 2009	35.95	35.95	34.86	35.01	134,731	-0.88(-2.44%)
Oct 12, 2009	36.71	36.72	35.80	35.88	83,415	-0.70(-1.91%)
Oct 09, 2009	36.13	36.84	36.03	36.58	105,543	+0.39(+1.07%)
Oct 08, 2009	36.73	37.08	36.18	36.19	118,559	-0.13(-0.36%)
Oct 07, 2009	36.67	36.67	35.96	36.33	58,108	-0.01(-0.03%)
Oct 06, 2009	36.99	36.99	35.88	36.33	111,021	-0.36(-0.98%)
Oct 05, 2009	36.90	37.03	36.27	36.69	103,728	+0.05(+0.13%)
Oct 02, 2009	36.68	36.99	36.51	36.65	75,273	-0.03(-0.08%)
Oct 01, 2009	37.21	37.55	36.65	36.67	96,806	-0.51(-1.37%)
Sep 30, 2009	37.60	37.78	36.74	37.18	85,804	-0.28(-0.75%)
Sep 29, 2009	37.74	37.81	37.27	37.47	51,005	-0.20(-0.52%)
Sep 28, 2009	37.07	37.91	37.07	37.66	82,874	+0.97(+2.64%)
Sep 25, 2009	36.43	37.17	35.90	36.69	120,495	+0.08(+0.21%)
Sep 24, 2009	37.32	37.65	36.60	36.62	144,230	-0.83(-2.21%)
Sep 23, 2009	38.44	38.63	37.44	37.45	119,855	-0.82(-2.14%)
Sep 22, 2009	38.58	38.65	38.22	38.27	83,273	+0.04(+0.10%)
Sep 21, 2009	38.42	39.05	38.15	38.23	110,040	-0.07(-0.17%)
Sep 18, 2009	37.43	38.58	36.91	38.29	171,530	+0.95(+2.55%)
Sep 17, 2009	36.51	37.68	36.16	37.34	99,381	+0.65(+1.77%)
Sep 16, 2009	37.10	37.10	36.46	36.69	104,125	-0.22(-0.59%)
Sep 15, 2009	37.31	37.34	36.66	36.91	93,755	-0.56(-1.48%)
Sep 14, 2009	36.49	37.53	36.00	37.47	151,196	+0.91(+2.50%)
Sep 11, 2009	36.03	36.71	35.84	36.55	95,367	+0.49(+1.36%)
Sep 10, 2009	35.62	36.11	34.70	36.06	132,714	+0.25(+0.71%)
Sep 09, 2009	35.70	36.63	35.33	35.81	125,506	+0.24(+0.69%)
Sep 08, 2009	35.85	35.89	35.09	35.56	143,489	+0.07(+0.19%)
Sep 04, 2009	36.20	36.30	35.20	35.50	300,807	-0.67(-1.85%)
Sep 03, 2009	36.01	36.35	35.03	36.17	290,653	+1.99(+5.82%)
Sep 02, 2009	34.18	34.56	34.00	34.18	148,568	+0.19(+0.55%)
Sep 01, 2009	33.31	34.53	32.59	33.99	215,002	+0.53(+1.58%)
Aug 31, 2009	33.06	33.80	32.09	33.46	289,736	-0.16(-0.48%)
Aug 28, 2009	34.86	35.21	33.06	33.62	256,722	-1.13(-3.25%)
Aug 27, 2009	35.36	35.70	33.41	34.75	288,260	-0.73(-2.07%)
Aug 26, 2009	37.12	37.12	35.00	35.49	113,930	-0.97(-2.66%)
Aug 25, 2009	36.65	36.95	36.21	36.46	73,792	-0.32(-0.87%)
Aug 24, 2009	36.72	37.18	36.42	36.78	68,323	+0.06(+0.15%)
Aug 21, 2009	36.49	36.73	35.94	36.72	114,790	+0.70(+1.94%)
Aug 20, 2009	35.53	36.10	35.40	36.02	76,858	+0.53(+1.49%)
Aug 19, 2009	34.79	35.81	34.25	35.50	126,583	+0.23(+0.64%)
Aug 18, 2009	34.97	35.53	34.94	35.27	218,815	+0.29(+0.83%)
Aug 17, 2009	36.54	36.54	34.86	34.98	195,431	-2.52(-6.71%)
Aug 14, 2009	38.39	38.39	37.07	37.49	128,156	-0.86(-2.24%)
Aug 13, 2009	37.81	38.39	37.32	38.35	97,899	+0.54(+1.42%)
Aug 12, 2009	36.59	38.17	36.51	37.81	194,819	+1.17(+3.19%)
Aug 11, 2009	36.98	37.27	35.24	36.65	162,981	-0.60(-1.62%)
Aug 10, 2009	38.24	38.39	36.61	37.25	112,636	-1.30(-3.37%)
Aug 07, 2009	38.56	38.84	37.63	38.55	192,104	+0.62(+1.64%)
Aug 06, 2009	39.10	39.56	37.71	37.93	157,553	-0.76(-1.97%)
Aug 05, 2009	39.10	39.79	38.06	38.69	154,071	-0.28(-0.73%)
Aug 04, 2009	38.12	39.08	37.01	38.97	188,573	+0.81(+2.12%)

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.