Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	33.61	34.08	31.58	31.71	3,683,121	-2.31(-6.78%)
Oct 29, 2009	32.90	34.01	32.79	34.01	2,731,089	+1.67(+5.15%)
Oct 28, 2009	35.00	35.00	32.33	32.35	3,828,210	-2.78(-7.93%)
Oct 27, 2009	35.01	35.78	34.28	35.13	3,467,835	+0.18(+0.51%)
Oct 26, 2009	34.05	35.50	33.68	34.96	4,890,727	+1.99(+6.04%)
Oct 23, 2009	33.23	33.33	32.66	32.97	1,827,247	-1.33(-3.87%)
Oct 22, 2009	33.45	34.35	32.90	34.29	2,207,240	+0.78(+2.32%)
Oct 21, 2009	33.47	34.82	33.39	33.51	2,755,891	-0.19(-0.55%)
Oct 20, 2009	32.83	33.74	32.78	33.70	1,794,770	+0.04(+0.11%)
Oct 19, 2009	33.02	33.78	32.78	33.66	1,929,256	+0.71(+2.15%)
Oct 16, 2009	32.64	33.11	32.26	32.95	2,440,636	+0.19(+0.56%)
Oct 15, 2009	32.13	32.76	31.58	32.76	2,744,484	+0.49(+1.53%)
Oct 14, 2009	32.09	32.28	31.51	32.27	2,800,601	+0.91(+2.90%)
Oct 13, 2009	31.09	31.55	30.41	31.36	2,544,408	+0.35(+1.14%)
Oct 12, 2009	31.18	31.28	30.71	31.01	2,520,465	+0.52(+1.69%)
Oct 09, 2009	29.85	30.54	29.57	30.49	2,360,544	+0.36(+1.20%)
Oct 08, 2009	29.18	30.22	29.18	30.13	2,149,149	+1.01(+3.47%)
Oct 07, 2009	28.79	29.12	28.33	29.12	2,762,308	+0.20(+0.69%)
Oct 06, 2009	28.20	29.41	28.20	28.92	2,877,207	+1.06(+3.82%)
Oct 05, 2009	26.60	27.96	26.60	27.85	2,671,515	+1.33(+5.00%)
Oct 02, 2009	26.39	26.79	25.83	26.52	2,603,673	-0.35(-1.32%)
Oct 01, 2009	27.80	27.91	26.79	26.88	2,745,068	-1.11(-3.97%)
Sep 30, 2009	28.30	28.34	27.06	27.99	2,563,146	-0.05(-0.19%)
Sep 29, 2009	27.66	28.13	27.30	28.04	1,747,860	+0.52(+1.91%)
Sep 28, 2009	26.69	27.75	26.38	27.52	1,670,264	+0.82(+3.06%)
Sep 25, 2009	27.27	27.45	26.53	26.70	2,354,231	-0.63(-2.31%)
Sep 24, 2009	28.28	28.28	26.73	27.33	3,287,211	-0.19(-0.70%)
Sep 23, 2009	28.02	28.18	27.02	27.53	2,540,409	-0.35(-1.27%)
Sep 22, 2009	27.23	28.06	27.20	27.88	2,225,186	+0.79(+2.90%)
Sep 21, 2009	26.55	27.33	26.10	27.10	2,749,786	-0.13(-0.48%)
Sep 18, 2009	27.73	27.76	26.73	27.23	2,873,649	-0.29(-1.04%)
Sep 17, 2009	27.74	28.34	26.93	27.51	3,172,550	+0.23(+0.83%)
Sep 16, 2009	27.50	28.07	27.26	27.29	2,923,100	-0.05(-0.18%)
Sep 15, 2009	26.58	27.57	26.22	27.33	3,664,994	+1.00(+3.78%)
Sep 14, 2009	25.32	26.35	25.19	26.34	2,691,106	+0.79(+3.08%)
Sep 11, 2009	25.55	26.19	25.22	25.55	4,372,761	+0.19(+0.76%)
Sep 10, 2009	23.45	25.36	23.30	25.36	4,715,505	+1.91(+8.16%)
Sep 09, 2009	23.29	23.95	23.04	23.45	3,443,519	+0.26(+1.13%)
Sep 08, 2009	22.83	23.42	22.72	23.19	1,774,383	+0.89(+4.01%)
Sep 04, 2009	21.85	22.34	21.80	22.29	1,509,444	+0.32(+1.47%)
Sep 03, 2009	22.14	22.20	21.69	21.97	2,114,972	+0.15(+0.67%)
Sep 02, 2009	21.98	22.26	21.77	21.82	1,837,525	-0.19(-0.88%)
Sep 01, 2009	22.38	22.92	21.89	22.01	3,473,782	-0.32(-1.45%)
Aug 31, 2009	22.37	22.39	21.89	22.34	2,241,422	-0.53(-2.33%)
Aug 28, 2009	23.15	23.51	22.78	22.87	2,209,091	-0.12(-0.50%)
Aug 27, 2009	22.98	23.17	22.34	22.98	1,603,299	-0.16(-0.70%)
Aug 26, 2009	23.19	23.39	22.80	23.15	1,761,195	-0.30(-1.28%)
Aug 25, 2009	24.32	24.44	23.18	23.45	2,529,595	-0.84(-3.46%)
Aug 24, 2009	24.23	24.77	24.03	24.29	2,958,491	+0.48(+2.01%)
Aug 21, 2009	23.12	23.90	23.11	23.81	2,231,020	+0.88(+3.83%)
Aug 20, 2009	22.63	22.99	22.55	22.93	1,913,169	+0.40(+1.78%)
Aug 19, 2009	22.01	22.74	21.66	22.53	2,368,772	+0.33(+1.49%)
Aug 18, 2009	22.09	22.37	21.53	22.20	3,367,765	+0.78(+3.64%)
Aug 17, 2009	21.42	21.65	21.22	21.42	2,208,348	-0.69(-3.14%)
Aug 14, 2009	22.69	22.74	21.84	22.11	2,252,808	-0.72(-3.14%)
Aug 13, 2009	22.91	23.08	22.44	22.83	2,659,036	+0.19(+0.85%)
Aug 12, 2009	22.69	23.13	22.48	22.64	2,179,106	-0.12(-0.51%)
Aug 11, 2009	23.56	23.56	22.69	22.75	1,943,784	-0.86(-3.66%)
Aug 10, 2009	22.92	23.90	22.85	23.62	1,821,331	+0.55(+2.37%)
Aug 07, 2009	23.28	23.47	22.68	23.07	2,640,800	+0.38(+1.67%)
Aug 06, 2009	23.18	23.37	22.46	22.69	2,295,608	-0.35(-1.54%)
Aug 05, 2009	23.81	24.15	22.90	23.05	2,808,522	-0.50(-2.13%)
Aug 04, 2009	23.05	23.84	22.62	23.55	3,249,319	+0.28(+1.19%)

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.