Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	34.81	34.91	33.06	33.41	816,520	-1.64(-4.68%)
Oct 29, 2009	34.00	35.18	34.00	35.06	275,484	+1.35(+4.00%)
Oct 28, 2009	35.19	35.19	33.68	33.71	500,098	-1.65(-4.67%)
Oct 27, 2009	35.46	35.87	34.99	35.36	292,121	-0.04(-0.11%)
Oct 26, 2009	36.26	37.27	35.27	35.40	512,797	-0.92(-2.53%)
Oct 23, 2009	36.54	36.58	35.87	36.32	317,898	-1.19(-3.17%)
Oct 22, 2009	37.01	37.65	36.37	37.51	351,420	+0.41(+1.10%)
Oct 21, 2009	37.01	38.23	36.85	37.10	471,356	-0.12(-0.32%)
Oct 20, 2009	36.58	37.27	36.58	37.22	336,436	-0.64(-1.68%)
Oct 19, 2009	37.21	37.94	36.93	37.85	389,360	+0.75(+2.02%)
Oct 16, 2009	37.21	37.45	36.67	37.10	317,586	-0.24(-0.65%)
Oct 15, 2009	36.02	37.35	35.97	37.35	447,374	+1.04(+2.87%)
Oct 14, 2009	35.96	36.31	35.91	36.31	224,652	+0.90(+2.55%)
Oct 13, 2009	35.68	35.68	34.83	35.41	191,329	-0.26(-0.73%)
Oct 12, 2009	35.89	36.12	35.41	35.67	288,355	+0.66(+1.88%)
Oct 09, 2009	35.18	35.32	34.73	35.01	179,249	-0.28(-0.78%)
Oct 08, 2009	34.34	35.38	34.18	35.28	321,683	+1.14(+3.33%)
Oct 07, 2009	33.45	34.19	33.45	34.15	199,668	+0.57(+1.70%)
Oct 06, 2009	33.19	33.91	33.19	33.58	385,042	+0.85(+2.61%)
Oct 05, 2009	31.78	32.77	31.78	32.72	170,811	+0.90(+2.84%)
Oct 02, 2009	31.80	32.18	31.45	31.82	316,576	-0.47(-1.46%)
Oct 01, 2009	33.41	33.62	32.28	32.29	468,898	-1.22(-3.64%)
Sep 30, 2009	33.88	34.04	32.98	33.51	268,988	-0.26(-0.77%)
Sep 29, 2009	33.54	33.94	33.30	33.77	651,351	+0.20(+0.58%)
Sep 28, 2009	32.74	33.66	32.71	33.58	536,167	+0.79(+2.40%)
Sep 25, 2009	32.50	33.07	32.41	32.79	264,264	+0.03(+0.11%)
Sep 24, 2009	33.60	33.74	32.54	32.76	286,126	-0.86(-2.55%)
Sep 23, 2009	34.38	34.56	33.45	33.61	289,279	-0.76(-2.21%)
Sep 22, 2009	34.11	34.41	33.92	34.37	333,949	+0.71(+2.11%)
Sep 21, 2009	33.28	33.79	33.15	33.66	163,572	-0.39(-1.14%)
Sep 18, 2009	34.44	34.44	33.43	34.05	248,050	+0.18(+0.53%)
Sep 17, 2009	34.26	34.47	33.56	33.87	351,848	-0.07(-0.22%)
Sep 16, 2009	33.45	34.35	32.70	33.95	297,341	+0.69(+2.07%)
Sep 15, 2009	32.67	33.33	32.46	33.26	822,871	+0.67(+2.04%)
Sep 14, 2009	31.92	32.64	31.61	32.59	171,437	+0.28(+0.88%)
Sep 11, 2009	31.97	32.70	31.84	32.31	697,704	+0.60(+1.91%)
Sep 10, 2009	31.11	31.74	30.91	31.70	340,043	+0.74(+2.40%)
Sep 09, 2009	31.22	31.36	30.66	30.96	185,616	-0.15(-0.50%)
Sep 08, 2009	30.85	31.19	30.74	31.11	207,515	+0.97(+3.23%)
Sep 04, 2009	29.43	30.20	29.38	30.14	192,359	+0.66(+2.23%)
Sep 03, 2009	29.15	29.50	29.05	29.48	119,180	+0.56(+1.94%)
Sep 02, 2009	29.08	29.34	28.89	28.92	164,564	-0.35(-1.20%)
Sep 01, 2009	29.68	30.35	29.21	29.27	248,125	-0.54(-1.82%)
Aug 31, 2009	29.99	30.02	29.62	29.81	183,971	-0.76(-2.50%)
Aug 28, 2009	30.74	30.91	30.25	30.58	226,523	+0.10(+0.32%)
Aug 27, 2009	30.36	30.57	29.60	30.48	321,758	-0.05(-0.16%)
Aug 26, 2009	30.38	30.68	30.16	30.53	127,536	-0.07(-0.24%)
Aug 25, 2009	31.38	31.45	30.38	30.60	295,899	-0.61(-1.95%)
Aug 24, 2009	31.18	31.50	31.02	31.21	237,981	+0.38(+1.24%)
Aug 21, 2009	30.00	30.93	29.96	30.83	290,341	+1.19(+4.02%)
Aug 20, 2009	29.19	29.67	29.14	29.64	95,384	+0.50(+1.70%)
Aug 19, 2009	28.26	29.36	28.13	29.14	136,300	+0.48(+1.67%)
Aug 18, 2009	28.06	28.77	28.05	28.66	147,836	+0.50(+1.79%)
Aug 17, 2009	28.41	28.41	27.74	28.16	184,016	-0.93(-3.21%)
Aug 14, 2009	29.99	29.99	28.89	29.09	258,802	-0.95(-3.16%)
Aug 13, 2009	29.61	30.09	29.29	30.04	270,651	+0.71(+2.44%)
Aug 12, 2009	28.68	29.61	28.68	29.33	165,383	+0.54(+1.89%)
Aug 11, 2009	29.20	29.20	28.65	28.78	479,932	-0.58(-1.96%)
Aug 10, 2009	29.06	29.60	29.00	29.36	162,255	+0.14(+0.47%)
Aug 07, 2009	29.57	29.59	28.72	29.22	236,982	+0.00(+0.00%)
Aug 06, 2009	29.44	29.48	28.80	29.22	566,098	-0.11(-0.36%)
Aug 05, 2009	29.71	29.71	29.04	29.33	307,809	-0.46(-1.55%)
Aug 04, 2009	29.90	30.09	29.47	29.79	222,573	-0.21(-0.70%)

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.