Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	34.16	34.48	32.90	33.13	4,135,245	-1.17(-3.41%)
Oct 29, 2009	33.48	34.51	33.48	34.30	3,237,264	+1.19(+3.59%)
Oct 28, 2009	33.88	34.41	33.01	33.11	3,985,088	-0.80(-2.36%)
Oct 27, 2009	35.22	35.24	33.83	33.91	4,520,348	-1.46(-4.13%)
Oct 26, 2009	36.19	36.54	35.26	35.37	2,337,845	-0.66(-1.83%)
Oct 23, 2009	36.02	36.16	35.76	36.03	3,417,945	-0.69(-1.88%)
Oct 22, 2009	35.23	36.99	35.22	36.72	4,210,902	+1.59(+4.53%)
Oct 21, 2009	35.91	36.50	35.06	35.13	3,716,603	-0.77(-2.14%)
Oct 20, 2009	35.74	36.23	35.70	35.90	2,394,391	-0.67(-1.83%)
Oct 19, 2009	35.86	36.66	35.70	36.57	2,857,145	+0.75(+2.09%)
Oct 16, 2009	36.14	36.44	35.55	35.82	3,612,676	-0.73(-2.00%)
Oct 15, 2009	36.51	37.21	36.32	36.55	3,674,308	-0.26(-0.71%)
Oct 14, 2009	36.37	36.88	35.96	36.81	3,162,780	+1.13(+3.17%)
Oct 13, 2009	35.50	36.18	35.42	35.68	3,373,804	+0.14(+0.39%)
Oct 12, 2009	35.71	36.07	35.42	35.54	2,928,600	+0.19(+0.54%)
Oct 09, 2009	35.11	35.69	34.70	35.35	4,324,206	+0.19(+0.54%)
Oct 08, 2009	34.14	35.42	33.58	35.16	6,831,497	+0.25(+0.72%)
Oct 07, 2009	34.75	35.38	34.55	34.91	5,749,086	+0.04(+0.11%)
Oct 06, 2009	34.88	35.33	34.34	34.87	5,873,075	+0.50(+1.45%)
Oct 05, 2009	33.02	34.48	32.88	34.37	5,700,984	+1.40(+4.25%)
Oct 02, 2009	31.77	33.27	31.77	32.97	5,510,328	+0.29(+0.89%)
Oct 01, 2009	33.49	34.08	32.62	32.68	6,311,507	-1.07(-3.17%)
Sep 30, 2009	33.75	33.99	32.90	33.75	5,587,580	+0.04(+0.12%)
Sep 29, 2009	33.00	34.07	33.00	33.71	5,906,742	+1.05(+3.22%)
Sep 28, 2009	32.36	33.00	32.21	32.66	2,259,972	+0.49(+1.52%)
Sep 25, 2009	32.80	32.83	31.99	32.17	3,783,929	-0.71(-2.16%)
Sep 24, 2009	33.07	33.21	32.45	32.88	3,715,025	-0.35(-1.05%)
Sep 23, 2009	34.01	34.32	33.17	33.23	4,746,611	-0.63(-1.86%)
Sep 22, 2009	33.67	34.10	33.41	33.86	3,609,887	+0.48(+1.44%)
Sep 21, 2009	33.84	33.84	32.98	33.38	5,659,212	-0.73(-2.14%)
Sep 18, 2009	33.71	34.20	33.35	34.11	4,495,188	+0.53(+1.58%)
Sep 17, 2009	32.99	34.12	32.91	33.58	5,929,210	+1.07(+3.29%)
Sep 16, 2009	32.74	33.09	32.40	32.51	3,834,224	-0.13(-0.40%)
Sep 15, 2009	32.22	32.89	31.97	32.64	5,982,046	+0.52(+1.62%)
Sep 14, 2009	31.29	32.16	30.89	32.12	5,622,367	+0.52(+1.65%)
Sep 11, 2009	31.49	31.88	31.24	31.60	5,045,685	+0.15(+0.48%)
Sep 10, 2009	31.33	31.72	30.97	31.45	3,140,017	+0.09(+0.29%)
Sep 09, 2009	30.40	31.64	30.11	31.36	5,197,204	+0.90(+2.95%)
Sep 08, 2009	30.99	31.00	30.17	30.46	5,066,238	+0.04(+0.13%)
Sep 04, 2009	30.00	30.76	29.63	30.42	4,810,764	+0.41(+1.37%)
Sep 03, 2009	29.40	30.19	28.65	30.01	9,936,050	+0.30(+1.01%)
Sep 02, 2009	29.36	30.30	29.36	29.71	4,863,544	-0.11(-0.37%)
Sep 01, 2009	30.09	30.86	29.41	29.82	6,382,153	-0.22(-0.72%)
Aug 31, 2009	30.61	30.80	29.82	30.04	5,384,374	-1.04(-3.35%)
Aug 28, 2009	31.45	31.63	30.90	31.08	3,211,078	-0.18(-0.58%)
Aug 27, 2009	30.61	31.27	30.14	31.26	3,928,527	+0.76(+2.49%)
Aug 26, 2009	31.10	31.16	30.41	30.50	5,494,118	-0.66(-2.12%)
Aug 25, 2009	31.07	31.74	30.53	31.16	5,107,250	+0.43(+1.40%)
Aug 24, 2009	31.46	31.46	30.63	30.73	2,824,129	-0.53(-1.70%)
Aug 21, 2009	31.01	31.47	30.72	31.26	3,327,689	+0.57(+1.86%)
Aug 20, 2009	30.64	30.93	30.24	30.69	4,110,675	-0.07(-0.23%)
Aug 19, 2009	30.47	31.02	30.31	30.76	3,892,861	-0.17(-0.55%)
Aug 18, 2009	30.28	31.07	29.98	30.93	3,676,238	+0.75(+2.48%)
Aug 17, 2009	30.51	30.75	30.00	30.18	4,360,589	-1.11(-3.55%)
Aug 14, 2009	32.71	33.19	30.94	31.29	8,540,040	-2.05(-6.15%)
Aug 13, 2009	33.38	33.38	31.76	33.34	8,019,552	+0.13(+0.39%)
Aug 12, 2009	33.07	33.51	32.74	33.21	5,839,785	+0.22(+0.67%)
Aug 11, 2009	33.07	33.22	32.57	32.99	4,745,180	-0.22(-0.66%)
Aug 10, 2009	33.95	34.13	32.81	33.21	6,057,649	-1.22(-3.54%)
Aug 07, 2009	31.88	34.54	31.67	34.43	8,398,824	+3.03(+9.65%)
Aug 06, 2009	31.10	32.04	30.84	31.40	4,532,571	+0.57(+1.85%)
Aug 05, 2009	31.17	31.17	30.09	30.83	4,439,938	+0.01(+0.03%)
Aug 04, 2009	31.20	31.35	30.52	30.82	4,543,870	-0.50(-1.60%)

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.