Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	35.30	35.42	34.29	34.35	48,850,276	-1.19(-3.34%)
Oct 29, 2009	35.16	35.65	34.87	35.53	33,014,560	+1.02(+2.97%)
Oct 28, 2009	35.02	35.19	34.42	34.51	39,480,688	-0.86(-2.42%)
Oct 27, 2009	35.72	35.85	35.31	35.36	36,178,248	-0.28(-0.80%)
Oct 26, 2009	36.32	36.59	35.51	35.65	32,637,492	-0.55(-1.51%)
Oct 23, 2009	36.29	36.34	36.02	36.20	30,079,466	-0.58(-1.58%)
Oct 22, 2009	36.40	36.88	36.11	36.78	24,541,266	+0.35(+0.97%)
Oct 21, 2009	36.47	37.03	36.38	36.42	30,602,704	-0.12(-0.33%)
Oct 20, 2009	36.29	36.55	36.28	36.54	22,812,840	-0.19(-0.53%)
Oct 19, 2009	36.50	36.85	36.34	36.74	25,028,712	+0.58(+1.60%)
Oct 16, 2009	36.10	36.30	35.92	36.16	30,194,918	-0.55(-1.51%)
Oct 15, 2009	36.36	36.71	36.32	36.71	24,926,354	+0.17(+0.46%)
Oct 14, 2009	36.38	36.58	36.26	36.54	25,798,910	+0.86(+2.41%)
Oct 13, 2009	35.74	35.79	35.44	35.68	18,152,626	-0.08(-0.22%)
Oct 12, 2009	36.00	36.02	35.69	35.76	14,947,128	+0.21(+0.60%)
Oct 09, 2009	35.51	35.60	35.36	35.55	14,261,772	-0.09(-0.25%)
Oct 08, 2009	35.58	35.86	35.38	35.64	23,169,690	+0.51(+1.45%)
Oct 07, 2009	34.98	35.14	34.86	35.13	31,136,666	+0.13(+0.37%)
Oct 06, 2009	34.82	35.27	34.80	35.00	29,125,358	+0.58(+1.68%)
Oct 05, 2009	33.95	34.55	33.90	34.42	24,579,460	+0.49(+1.44%)
Oct 02, 2009	33.80	34.22	33.78	33.93	42,947,148	-0.38(-1.11%)
Oct 01, 2009	35.02	35.04	34.28	34.31	34,770,756	-0.92(-2.62%)
Sep 30, 2009	35.51	35.56	34.96	35.24	39,246,952	+0.01(+0.04%)
Sep 29, 2009	35.44	35.47	35.07	35.22	25,387,900	-0.41(-1.14%)
Sep 28, 2009	35.08	35.68	35.04	35.63	24,277,000	+0.67(+1.92%)
Sep 25, 2009	35.03	35.26	34.87	34.96	35,567,548	-0.15(-0.42%)
Sep 24, 2009	35.86	35.94	34.91	35.11	42,849,504	-0.52(-1.47%)
Sep 23, 2009	36.08	36.29	35.56	35.63	35,456,880	-0.31(-0.86%)
Sep 22, 2009	36.00	36.03	35.79	35.94	21,314,694	+0.49(+1.38%)
Sep 21, 2009	35.22	35.53	35.11	35.45	27,083,986	-0.38(-1.06%)
Sep 18, 2009	35.99	36.01	35.67	35.83	23,559,660	+0.08(+0.23%)
Sep 17, 2009	35.70	36.02	35.58	35.74	32,497,056	+0.19(+0.55%)
Sep 16, 2009	35.67	35.98	35.52	35.55	34,331,844	+0.28(+0.80%)
Sep 15, 2009	35.09	35.38	34.85	35.27	38,064,100	+0.01(+0.02%)
Sep 14, 2009	34.80	35.28	34.78	35.26	29,026,382	+0.07(+0.20%)
Sep 11, 2009	35.36	35.45	35.06	35.19	24,993,154	-0.05(-0.13%)
Sep 10, 2009	34.86	35.30	34.64	35.24	26,388,280	+0.31(+0.89%)
Sep 09, 2009	34.71	35.06	32.26	34.93	32,967,378	+0.43(+1.24%)
Sep 08, 2009	34.57	34.60	34.33	34.50	26,525,852	+0.67(+1.97%)
Sep 04, 2009	33.37	33.90	33.21	33.83	20,672,240	+0.51(+1.53%)
Sep 03, 2009	33.40	33.41	33.02	33.32	23,043,124	+0.26(+0.78%)
Sep 02, 2009	32.92	33.26	32.89	33.06	32,017,892	-0.04(-0.12%)
Sep 01, 2009	33.60	34.08	33.01	33.10	51,422,264	-0.84(-2.49%)
Aug 31, 2009	33.79	34.00	33.70	33.95	29,165,362	-0.25(-0.73%)
Aug 28, 2009	34.49	34.56	34.05	34.20	26,395,254	+0.02(+0.06%)
Aug 27, 2009	33.89	34.32	33.53	34.18	29,447,866	+0.26(+0.76%)
Aug 26, 2009	33.79	33.94	33.62	33.92	26,115,126	-0.14(-0.42%)
Aug 25, 2009	34.08	34.31	33.97	34.06	32,095,398	+0.34(+0.99%)
Aug 24, 2009	33.88	34.06	33.64	33.73	30,411,904	-0.01(-0.02%)
Aug 21, 2009	33.50	33.85	33.48	33.73	32,308,436	+0.72(+2.19%)
Aug 20, 2009	32.77	33.19	32.71	33.01	22,991,358	+0.23(+0.71%)
Aug 19, 2009	32.11	32.90	32.09	32.78	29,363,982	+0.28(+0.85%)
Aug 18, 2009	32.16	32.63	32.02	32.50	26,575,742	+0.59(+1.86%)
Aug 17, 2009	32.03	32.06	31.84	31.91	36,247,616	-1.10(-3.34%)
Aug 14, 2009	33.37	33.37	32.76	33.01	27,708,288	-0.28(-0.85%)
Aug 13, 2009	33.25	33.38	32.97	33.30	27,633,518	+0.50(+1.53%)
Aug 12, 2009	32.41	33.05	32.39	32.79	28,315,648	+0.37(+1.13%)
Aug 11, 2009	32.47	32.50	32.24	32.43	20,247,384	-0.19(-0.57%)
Aug 10, 2009	32.67	32.77	32.45	32.61	22,647,304	-0.20(-0.61%)
Aug 07, 2009	32.97	33.06	32.74	32.81	30,761,350	-0.03(-0.10%)
Aug 06, 2009	33.13	33.19	32.60	32.84	25,271,716	-0.21(-0.62%)
Aug 05, 2009	33.11	33.12	32.61	33.05	28,987,098	-0.10(-0.31%)
Aug 04, 2009	32.92	33.24	32.46	33.15	28,545,078	-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.