Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	34.33	34.38	33.52	33.69	336,804	-0.77(-2.22%)
Oct 29, 2009	34.16	34.56	34.11	34.46	193,131	+0.69(+2.03%)
Oct 28, 2009	34.21	34.21	33.67	33.77	342,247	-0.71(-2.07%)
Oct 27, 2009	34.67	34.81	34.44	34.48	147,595	-0.25(-0.73%)
Oct 26, 2009	35.39	35.48	34.64	34.74	172,106	-0.19(-0.54%)
Oct 23, 2009	35.03	35.03	34.76	34.92	249,228	-0.72(-2.03%)
Oct 22, 2009	35.25	35.71	35.01	35.65	272,220	+0.17(+0.47%)
Oct 21, 2009	35.49	35.98	35.45	35.48	226,373	-0.10(-0.28%)
Oct 20, 2009	35.29	35.59	35.29	35.58	108,391	-0.17(-0.47%)
Oct 19, 2009	35.53	35.81	35.34	35.75	174,558	+0.64(+1.82%)
Oct 16, 2009	34.98	35.27	34.83	35.11	214,010	-0.62(-1.73%)
Oct 15, 2009	35.36	35.73	35.36	35.73	151,518	-0.02(-0.06%)
Oct 14, 2009	35.65	35.78	35.57	35.75	241,990	+0.63(+1.80%)
Oct 13, 2009	35.11	35.59	34.95	35.11	179,062	-0.13(-0.36%)
Oct 12, 2009	35.41	35.47	35.19	35.24	446,051	-0.01(-0.02%)
Oct 09, 2009	35.18	35.25	34.87	35.25	265,536	+0.03(+0.08%)
Oct 08, 2009	35.20	35.63	35.06	35.22	203,336	+0.64(+1.85%)
Oct 07, 2009	34.26	34.59	34.26	34.58	708,139	+0.34(+0.99%)
Oct 06, 2009	34.19	34.48	34.08	34.24	405,518	+0.51(+1.52%)
Oct 05, 2009	33.44	33.86	33.31	33.73	242,377	+0.37(+1.12%)
Oct 02, 2009	33.29	33.68	33.26	33.36	354,974	-0.43(-1.28%)
Oct 01, 2009	34.64	34.69	33.76	33.79	1,129,379	-1.02(-2.93%)
Sep 30, 2009	35.03	35.08	34.59	34.81	368,791	+0.11(+0.33%)
Sep 29, 2009	34.76	34.90	34.47	34.70	169,935	-0.34(-0.97%)
Sep 28, 2009	34.70	35.27	34.70	35.03	205,303	+0.23(+0.67%)
Sep 25, 2009	34.82	35.11	34.74	34.80	476,859	-0.11(-0.32%)
Sep 24, 2009	35.46	35.59	34.70	34.92	427,895	-0.06(-0.17%)
Sep 23, 2009	35.47	35.63	34.94	34.98	471,912	-0.35(-0.98%)
Sep 22, 2009	35.35	35.40	35.19	35.32	287,823	+0.49(+1.42%)
Sep 21, 2009	34.73	34.97	34.50	34.83	196,212	-0.40(-1.13%)
Sep 18, 2009	35.33	35.39	35.03	35.23	125,450	+0.14(+0.40%)
Sep 17, 2009	35.11	35.30	34.98	35.09	185,042	+0.06(+0.18%)
Sep 16, 2009	35.19	35.39	35.01	35.03	265,106	+0.21(+0.61%)
Sep 15, 2009	34.62	34.86	34.41	34.82	230,414	-0.16(-0.46%)
Sep 14, 2009	34.62	34.99	34.60	34.98	1,033,193	-0.13(-0.38%)
Sep 11, 2009	35.27	35.39	35.09	35.11	416,547	-0.06(-0.17%)
Sep 10, 2009	34.88	35.25	34.69	35.17	437,097	+0.35(+1.01%)
Sep 09, 2009	34.62	34.92	34.52	34.82	241,068	+0.18(+0.52%)
Sep 08, 2009	34.64	34.69	34.47	34.64	493,973	+0.51(+1.50%)
Sep 04, 2009	33.80	34.18	33.65	34.12	376,531	+0.27(+0.79%)
Sep 03, 2009	33.93	33.93	33.60	33.86	302,555	+0.09(+0.28%)
Sep 02, 2009	33.62	33.97	33.62	33.76	386,650	+0.11(+0.33%)
Sep 01, 2009	33.99	34.40	33.61	33.65	1,062,689	-0.49(-1.44%)
Aug 31, 2009	34.08	34.60	33.93	34.14	321,554	-0.27(-0.79%)
Aug 28, 2009	34.64	34.65	34.25	34.42	326,746	+0.08(+0.23%)
Aug 27, 2009	34.14	34.50	33.93	34.34	301,778	+0.23(+0.66%)
Aug 26, 2009	34.12	34.20	33.89	34.11	267,453	-0.07(-0.21%)
Aug 25, 2009	34.25	34.45	34.16	34.18	211,999	+0.17(+0.51%)
Aug 24, 2009	34.12	34.18	33.90	34.01	662,136	+0.05(+0.14%)
Aug 21, 2009	33.74	34.02	33.71	33.96	832,453	+0.29(+0.85%)
Aug 20, 2009	33.37	33.79	33.31	33.68	308,656	+0.35(+1.06%)
Aug 19, 2009	32.94	33.51	32.82	33.32	197,665	+0.07(+0.22%)
Aug 18, 2009	33.07	33.36	32.98	33.25	296,741	+0.41(+1.26%)
Aug 17, 2009	32.86	32.91	32.66	32.84	280,660	-0.87(-2.59%)
Aug 14, 2009	34.00	34.02	33.44	33.71	224,885	-0.15(-0.45%)
Aug 13, 2009	33.79	33.94	33.53	33.86	400,976	+0.39(+1.17%)
Aug 12, 2009	33.05	33.66	33.05	33.47	205,532	+0.42(+1.27%)
Aug 11, 2009	33.20	33.22	32.96	33.05	178,409	-0.09(-0.28%)
Aug 10, 2009	33.12	33.15	32.91	33.14	193,161	-0.16(-0.48%)
Aug 07, 2009	33.35	33.46	33.10	33.30	218,531	-0.04(-0.12%)
Aug 06, 2009	33.53	33.59	33.05	33.34	138,434	+0.07(+0.22%)
Aug 05, 2009	33.33	33.34	32.88	33.27	302,573	-0.17(-0.50%)
Aug 04, 2009	33.50	33.66	33.35	33.44	407,565	-0.31(-0.93%)

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.