Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	29.49	29.75	29.00	29.24	679,102	-0.45(-1.51%)
Oct 29, 2009	29.58	30.06	29.48	29.68	469,728	+0.19(+0.63%)
Oct 28, 2009	29.90	30.05	29.48	29.50	599,603	-0.30(-1.00%)
Oct 27, 2009	30.16	30.38	29.65	29.80	591,836	-0.20(-0.66%)
Oct 26, 2009	30.33	30.94	29.90	29.99	554,200	-0.36(-1.20%)
Oct 23, 2009	30.22	30.72	30.12	30.36	969,538	-0.25(-0.81%)
Oct 22, 2009	30.42	30.71	30.06	30.61	1,150,452	+0.28(+0.93%)
Oct 21, 2009	30.95	31.30	30.32	30.33	720,894	-0.65(-2.09%)
Oct 20, 2009	30.69	31.07	30.59	30.97	1,013,658	+0.15(+0.48%)
Oct 19, 2009	30.72	30.96	30.38	30.82	1,302,211	+0.04(+0.13%)
Oct 16, 2009	30.78	31.06	30.67	30.78	886,211	-0.28(-0.91%)
Oct 15, 2009	31.90	31.99	30.77	31.06	1,739,420	-1.02(-3.18%)
Oct 14, 2009	31.39	32.12	31.16	32.08	1,247,587	+1.03(+3.31%)
Oct 13, 2009	31.39	31.46	30.82	31.06	1,029,790	-0.46(-1.45%)
Oct 12, 2009	32.19	32.29	31.44	31.51	812,441	-0.35(-1.09%)
Oct 09, 2009	31.40	31.88	31.25	31.86	309,339	+0.31(+1.00%)
Oct 08, 2009	31.16	31.64	30.97	31.54	948,018	+0.38(+1.22%)
Oct 07, 2009	31.31	31.48	30.97	31.16	1,129,978	-0.16(-0.50%)
Oct 06, 2009	31.07	31.83	30.97	31.32	1,076,199	+0.35(+1.12%)
Oct 05, 2009	30.86	31.11	30.59	30.97	729,526	+0.31(+1.00%)
Oct 02, 2009	30.82	31.24	30.62	30.67	672,006	-0.42(-1.36%)
Oct 01, 2009	31.39	32.20	31.09	31.09	769,907	-0.45(-1.42%)
Sep 30, 2009	31.07	31.79	30.78	31.54	706,882	+0.49(+1.57%)
Sep 29, 2009	31.00	31.25	30.73	31.05	615,215	+0.19(+0.62%)
Sep 28, 2009	31.04	31.20	30.79	30.86	472,179	-0.06(-0.19%)
Sep 25, 2009	31.01	31.10	30.55	30.91	563,216	-0.01(-0.03%)
Sep 24, 2009	31.36	31.60	30.65	30.92	514,022	-0.30(-0.96%)
Sep 23, 2009	31.58	31.81	31.22	31.22	329,669	-0.27(-0.87%)
Sep 22, 2009	31.45	31.68	31.28	31.49	428,781	+0.19(+0.61%)
Sep 21, 2009	31.29	31.71	31.06	31.30	523,417	-0.19(-0.61%)
Sep 18, 2009	31.62	32.19	31.47	31.49	581,584	+0.02(+0.05%)
Sep 17, 2009	31.51	32.22	31.24	31.48	502,937	-0.17(-0.55%)
Sep 16, 2009	31.73	31.98	31.38	31.65	523,686	+0.08(+0.26%)
Sep 15, 2009	31.96	32.24	31.37	31.57	818,905	-0.52(-1.63%)
Sep 14, 2009	31.65	32.24	31.65	32.09	490,370	+0.16(+0.49%)
Sep 11, 2009	31.32	31.97	31.32	31.93	625,160	+0.89(+2.86%)
Sep 10, 2009	30.77	31.05	30.53	31.05	494,821	+0.35(+1.13%)
Sep 09, 2009	30.57	31.13	30.49	30.70	586,032	+0.05(+0.16%)
Sep 08, 2009	30.57	31.10	30.23	30.65	677,093	+0.22(+0.71%)
Sep 04, 2009	29.90	30.53	29.79	30.43	322,523	+0.41(+1.38%)
Sep 03, 2009	29.75	30.02	29.12	30.02	660,651	+0.46(+1.57%)
Sep 02, 2009	29.34	29.83	29.18	29.56	648,192	+0.32(+1.11%)
Sep 01, 2009	28.65	29.62	28.54	29.23	870,443	+0.34(+1.18%)
Aug 31, 2009	28.50	28.98	28.30	28.89	874,103	+0.15(+0.52%)
Aug 28, 2009	29.47	29.79	28.52	28.74	1,104,778	-0.60(-2.03%)
Aug 27, 2009	29.94	30.16	28.93	29.34	1,059,499	-0.82(-2.72%)
Aug 26, 2009	30.60	30.95	29.90	30.16	1,067,875	-0.51(-1.67%)
Aug 25, 2009	30.67	31.34	30.33	30.67	586,541	+0.22(+0.73%)
Aug 24, 2009	30.49	30.74	30.27	30.45	396,177	-0.07(-0.22%)
Aug 21, 2009	29.85	30.60	29.64	30.52	540,646	+0.77(+2.59%)
Aug 20, 2009	30.03	30.11	29.54	29.75	508,780	-0.24(-0.80%)
Aug 19, 2009	29.56	30.31	29.51	29.99	360,523	+0.24(+0.81%)
Aug 18, 2009	29.70	30.19	29.38	29.75	553,026	+0.27(+0.90%)
Aug 17, 2009	30.27	30.54	29.31	29.48	510,679	-1.16(-3.79%)
Aug 14, 2009	31.43	31.46	30.33	30.64	498,370	-0.82(-2.61%)
Aug 13, 2009	31.07	31.78	31.06	31.46	505,953	-0.15(-0.47%)
Aug 12, 2009	30.95	31.90	30.95	31.61	550,582	+0.39(+1.25%)
Aug 11, 2009	31.17	31.37	30.98	31.22	568,802	+0.12(+0.40%)
Aug 10, 2009	30.91	31.37	30.53	31.10	629,218	+0.04(+0.13%)
Aug 07, 2009	30.25	31.17	30.24	31.06	727,753	+1.06(+3.54%)
Aug 06, 2009	30.62	30.62	29.75	29.99	447,912	-0.46(-1.51%)
Aug 05, 2009	30.31	30.94	30.17	30.45	538,048	-0.54(-1.74%)
Aug 04, 2009	30.75	31.05	30.60	30.99	482,699	-0.06(-0.19%)

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.