Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	35.31	35.43	34.30	34.36	48,837,312	-1.19(-3.34%)
Oct 29, 2009	35.17	35.66	34.88	35.54	33,005,798	+1.02(+2.97%)
Oct 28, 2009	35.03	35.20	34.43	34.52	39,470,208	-0.86(-2.42%)
Oct 27, 2009	35.73	35.86	35.32	35.37	36,168,648	-0.28(-0.80%)
Oct 26, 2009	36.33	36.60	35.52	35.66	32,628,830	-0.55(-1.51%)
Oct 23, 2009	36.30	36.35	36.03	36.20	30,071,484	-0.58(-1.58%)
Oct 22, 2009	36.40	36.89	36.11	36.79	24,534,752	+0.35(+0.97%)
Oct 21, 2009	36.48	37.04	36.39	36.43	30,594,582	-0.12(-0.34%)
Oct 20, 2009	36.30	36.56	36.29	36.55	22,806,786	-0.19(-0.53%)
Oct 19, 2009	36.51	36.86	36.35	36.75	25,022,068	+0.58(+1.60%)
Oct 16, 2009	36.11	36.31	35.93	36.17	30,186,904	-0.55(-1.51%)
Oct 15, 2009	36.37	36.72	36.33	36.72	24,919,740	+0.17(+0.46%)
Oct 14, 2009	36.39	36.59	36.27	36.55	25,792,064	+0.86(+2.41%)
Oct 13, 2009	35.75	35.80	35.45	35.69	18,147,808	-0.08(-0.22%)
Oct 12, 2009	36.01	36.02	35.70	35.77	14,943,161	+0.21(+0.60%)
Oct 09, 2009	35.52	35.61	35.37	35.56	14,257,987	-0.09(-0.25%)
Oct 08, 2009	35.59	35.87	35.39	35.65	23,163,542	+0.51(+1.45%)
Oct 07, 2009	34.99	35.15	34.87	35.14	31,128,402	+0.13(+0.37%)
Oct 06, 2009	34.83	35.28	34.81	35.01	29,117,630	+0.58(+1.68%)
Oct 05, 2009	33.96	34.56	33.90	34.43	24,572,938	+0.49(+1.44%)
Oct 02, 2009	33.81	34.23	33.79	33.94	42,935,748	-0.38(-1.11%)
Oct 01, 2009	35.03	35.05	34.28	34.32	34,761,528	-0.92(-2.62%)
Sep 30, 2009	35.52	35.57	34.97	35.24	39,236,536	+0.01(+0.04%)
Sep 29, 2009	35.44	35.48	35.08	35.23	25,381,162	-0.41(-1.14%)
Sep 28, 2009	35.09	35.69	35.04	35.64	24,270,556	+0.67(+1.92%)
Sep 25, 2009	35.04	35.27	34.88	34.97	35,558,108	-0.15(-0.42%)
Sep 24, 2009	35.87	35.95	34.92	35.12	42,838,132	-0.52(-1.47%)
Sep 23, 2009	36.09	36.30	35.57	35.64	35,447,468	-0.31(-0.86%)
Sep 22, 2009	36.01	36.04	35.80	35.95	21,309,036	+0.49(+1.38%)
Sep 21, 2009	35.23	35.54	35.12	35.46	27,076,798	-0.38(-1.06%)
Sep 18, 2009	36.00	36.02	35.68	35.84	23,553,408	+0.08(+0.23%)
Sep 17, 2009	35.71	36.02	35.59	35.75	32,488,430	+0.19(+0.55%)
Sep 16, 2009	35.68	35.99	35.53	35.56	34,322,732	+0.28(+0.80%)
Sep 15, 2009	35.10	35.39	34.86	35.28	38,053,996	+0.01(+0.02%)
Sep 14, 2009	34.81	35.29	34.79	35.27	29,018,678	+0.07(+0.20%)
Sep 11, 2009	35.37	35.46	35.07	35.20	24,986,520	-0.05(-0.13%)
Sep 10, 2009	34.87	35.31	34.65	35.24	26,381,278	+0.31(+0.89%)
Sep 09, 2009	34.72	35.07	32.27	34.94	32,958,628	+0.43(+1.24%)
Sep 08, 2009	34.58	34.61	34.34	34.51	26,518,812	+0.67(+1.97%)
Sep 04, 2009	33.38	33.91	33.22	33.84	20,666,754	+0.51(+1.53%)
Sep 03, 2009	33.41	33.42	33.03	33.33	23,037,010	+0.26(+0.78%)
Sep 02, 2009	32.93	33.27	32.90	33.07	32,009,394	-0.04(-0.12%)
Sep 01, 2009	33.61	34.09	33.02	33.11	51,408,620	-0.84(-2.49%)
Aug 31, 2009	33.80	34.01	33.70	33.96	29,157,622	-0.25(-0.73%)
Aug 28, 2009	34.50	34.57	34.06	34.21	26,388,250	+0.02(+0.06%)
Aug 27, 2009	33.90	34.33	33.54	34.19	29,440,050	+0.26(+0.76%)
Aug 26, 2009	33.79	33.95	33.63	33.93	26,108,196	-0.14(-0.42%)
Aug 25, 2009	34.09	34.32	33.97	34.07	32,086,880	+0.34(+0.99%)
Aug 24, 2009	33.88	34.07	33.65	33.74	30,403,834	-0.01(-0.02%)
Aug 21, 2009	33.51	33.86	33.48	33.74	32,299,862	+0.72(+2.19%)
Aug 20, 2009	32.78	33.19	32.72	33.02	22,985,256	+0.23(+0.71%)
Aug 19, 2009	32.12	32.91	32.10	32.79	29,356,188	+0.28(+0.85%)
Aug 18, 2009	32.17	32.63	32.03	32.51	26,568,688	+0.59(+1.85%)
Aug 17, 2009	32.03	32.07	31.85	31.92	36,237,996	-1.10(-3.34%)
Aug 14, 2009	33.38	33.38	32.77	33.02	27,700,934	-0.28(-0.85%)
Aug 13, 2009	33.26	33.39	32.98	33.30	27,626,186	+0.50(+1.53%)
Aug 12, 2009	32.42	33.06	32.40	32.80	28,308,134	+0.37(+1.13%)
Aug 11, 2009	32.48	32.51	32.25	32.43	20,242,012	-0.19(-0.57%)
Aug 10, 2009	32.68	32.78	32.45	32.62	22,641,294	-0.20(-0.61%)
Aug 07, 2009	32.98	33.07	32.75	32.82	30,753,186	-0.03(-0.10%)
Aug 06, 2009	33.14	33.19	32.61	32.85	25,265,010	-0.21(-0.62%)
Aug 05, 2009	33.12	33.13	32.61	33.06	28,979,406	-0.10(-0.31%)
Aug 04, 2009	32.93	33.25	32.47	33.16	28,537,502	-0.05(-0.15%)

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.