Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	33.90	34.14	33.35	33.55	6,667,800	-0.41(-1.21%)
Oct 29, 2009	33.78	34.04	33.38	33.96	8,528,000	+0.35(+1.04%)
Oct 28, 2009	33.78	33.91	33.47	33.61	9,756,100	-0.61(-1.78%)
Oct 27, 2009	34.00	34.51	33.90	34.22	6,358,500	+0.33(+0.97%)
Oct 26, 2009	35.03	35.24	33.76	33.89	8,817,600	-1.23(-3.50%)
Oct 23, 2009	35.53	35.68	34.94	35.12	3,661,300	-0.37(-1.04%)
Oct 22, 2009	35.29	35.59	34.98	35.49	8,782,900	+0.13(+0.37%)
Oct 21, 2009	35.35	35.82	35.25	35.36	7,704,800	-0.18(-0.51%)
Oct 20, 2009	36.08	36.08	35.36	35.54	2,893,100	-0.37(-1.03%)
Oct 19, 2009	35.30	36.11	35.00	35.91	5,398,900	+0.79(+2.25%)
Oct 16, 2009	35.27	35.31	34.88	35.12	4,945,000	-0.42(-1.18%)
Oct 15, 2009	35.41	36.00	35.35	35.54	7,295,700	+0.05(+0.14%)
Oct 14, 2009	35.35	35.56	34.98	35.49	7,194,100	+0.46(+1.31%)
Oct 13, 2009	35.13	35.41	34.95	35.03	4,886,300	-0.09(-0.26%)
Oct 12, 2009	35.14	35.41	34.85	35.12	3,400,400	+0.06(+0.17%)
Oct 09, 2009	34.78	35.06	34.61	35.06	4,446,500	+0.32(+0.92%)
Oct 08, 2009	34.77	34.86	34.44	34.74	5,935,200	+0.35(+1.02%)
Oct 07, 2009	34.59	34.66	34.25	34.39	3,910,400	-0.26(-0.75%)
Oct 06, 2009	34.26	34.81	34.16	34.65	3,673,700	+0.73(+2.15%)
Oct 05, 2009	33.38	34.03	33.34	33.92	4,909,700	+0.60(+1.80%)
Oct 02, 2009	33.39	33.70	33.10	33.32	5,219,900	-0.43(-1.27%)
Oct 01, 2009	34.38	34.58	33.70	33.75	5,029,500	-0.73(-2.12%)
Sep 30, 2009	34.18	34.97	33.80	34.48	6,320,400	+0.33(+0.97%)
Sep 29, 2009	34.35	34.71	34.05	34.15	4,249,700	-0.22(-0.64%)
Sep 28, 2009	33.91	34.61	33.81	34.37	4,023,200	+0.39(+1.15%)
Sep 25, 2009	33.79	33.99	33.50	33.98	6,069,400	+0.10(+0.30%)
Sep 24, 2009	34.65	34.69	33.60	33.88	7,636,100	+7.86(+30.21%)
Sep 23, 2009	26.77	26.92	26.02	26.02	5,587,567	-0.63(-2.36%)
Sep 22, 2009	26.59	26.87	26.38	26.65	4,306,760	+0.42(+1.60%)
Sep 21, 2009	26.81	27.00	25.97	26.23	5,271,054	-1.15(-4.20%)
Sep 18, 2009	27.69	27.90	27.37	27.38	4,186,659	-6.79(-19.87%)
Sep 17, 2009	34.19	34.46	33.93	34.17	6,490,400	-0.26(-0.76%)
Sep 16, 2009	33.41	34.48	33.41	34.43	6,403,800	+0.93(+2.78%)
Sep 15, 2009	33.53	33.65	33.06	33.50	7,391,000	+0.06(+0.18%)
Sep 14, 2009	32.69	33.48	32.54	33.44	6,152,800	+0.50(+1.52%)
Sep 11, 2009	32.87	33.38	32.76	32.94	5,578,000	-0.35(-1.05%)
Sep 10, 2009	32.74	33.49	32.66	33.29	6,659,500	+0.66(+2.02%)
Sep 09, 2009	32.32	32.78	32.22	32.63	3,508,100	+0.30(+0.93%)
Sep 08, 2009	32.55	32.76	32.30	32.33	5,080,400	+0.18(+0.56%)
Sep 04, 2009	31.88	32.30	31.55	32.15	5,466,600	+0.44(+1.39%)
Sep 03, 2009	31.21	31.80	30.99	31.71	5,103,100	+0.62(+1.99%)
Sep 02, 2009	30.96	31.58	30.89	31.09	5,914,500	-0.09(-0.29%)
Sep 01, 2009	31.49	32.34	30.99	31.18	6,545,400	-0.51(-1.61%)
Aug 31, 2009	31.59	31.71	31.26	31.69	4,588,700	-0.10(-0.31%)
Aug 28, 2009	31.97	32.16	31.55	31.79	4,749,500	+0.13(+0.41%)
Aug 27, 2009	31.38	31.81	30.57	31.66	5,766,600	+0.17(+0.54%)
Aug 26, 2009	31.97	31.99	31.11	31.49	6,827,800	-0.47(-1.47%)
Aug 25, 2009	32.40	32.60	31.90	31.96	5,993,400	-0.22(-0.68%)
Aug 24, 2009	32.26	32.49	32.00	32.18	6,160,100	+0.20(+0.63%)
Aug 21, 2009	31.60	32.10	31.46	31.98	5,015,800	+0.33(+1.04%)
Aug 20, 2009	30.78	31.67	30.73	31.65	4,647,800	+0.79(+2.56%)
Aug 19, 2009	30.33	30.95	30.32	30.86	5,732,500	+0.12(+0.39%)
Aug 18, 2009	30.34	30.86	30.34	30.74	3,633,200	+0.47(+1.55%)
Aug 17, 2009	30.35	30.53	30.01	30.27	8,073,900	-0.84(-2.70%)
Aug 14, 2009	32.29	32.29	30.97	31.11	7,253,200	-0.99(-3.08%)
Aug 13, 2009	31.93	32.32	31.53	32.10	5,888,200	+0.47(+1.49%)
Aug 12, 2009	30.90	32.00	30.90	31.63	5,782,900	+0.83(+2.69%)
Aug 11, 2009	31.07	31.18	30.25	30.80	5,184,200	-0.45(-1.44%)
Aug 10, 2009	31.17	31.69	31.00	31.25	4,680,700	+0.12(+0.39%)
Aug 07, 2009	31.20	31.37	30.86	31.13	4,053,300	+0.28(+0.91%)
Aug 06, 2009	30.96	31.11	30.50	30.85	5,449,500	+0.07(+0.23%)
Aug 05, 2009	30.81	31.08	30.30	30.78	4,929,000	-0.11(-0.36%)
Aug 04, 2009	30.49	31.02	30.40	30.89	5,499,100	+0.24(+0.78%)

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.