Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	31.18	31.18	29.41	29.77	333,712	-1.72(-5.46%)
Oct 29, 2009	31.30	31.70	30.99	31.49	176,812	+0.21(+0.66%)
Oct 28, 2009	31.23	31.98	30.89	31.28	293,628	+0.00(+0.00%)
Oct 27, 2009	31.18	31.95	31.12	31.28	204,014	+0.10(+0.31%)
Oct 26, 2009	32.07	32.20	31.00	31.19	810,364	-0.70(-2.19%)
Oct 23, 2009	31.95	32.20	31.58	31.89	499,705	+0.12(+0.39%)
Oct 22, 2009	31.24	31.89	30.92	31.76	265,211	+0.71(+2.28%)
Oct 21, 2009	32.29	32.50	30.89	31.05	158,247	-1.07(-3.34%)
Oct 20, 2009	32.25	33.01	32.02	32.13	152,245	-0.83(-2.52%)
Oct 19, 2009	32.96	33.01	32.31	32.96	77,927	+0.23(+0.70%)
Oct 16, 2009	32.72	33.06	32.54	32.73	89,918	-0.39(-1.17%)
Oct 15, 2009	32.83	33.18	32.57	33.12	105,579	-0.07(-0.21%)
Oct 14, 2009	33.20	33.25	32.41	33.19	121,640	+0.36(+1.10%)
Oct 13, 2009	32.65	33.04	32.37	32.83	135,625	+0.03(+0.08%)
Oct 12, 2009	32.65	32.80	32.48	32.80	97,586	+0.11(+0.34%)
Oct 09, 2009	31.77	32.74	31.52	32.69	205,294	+1.07(+3.40%)
Oct 08, 2009	31.25	31.62	30.65	31.62	220,763	+0.53(+1.69%)
Oct 07, 2009	30.67	31.16	30.49	31.09	109,249	-0.29(-0.93%)
Oct 06, 2009	31.50	31.82	31.01	31.38	112,927	+0.07(+0.22%)
Oct 05, 2009	30.80	31.31	30.67	31.31	124,977	+0.69(+2.24%)
Oct 02, 2009	30.98	31.31	30.42	30.62	212,413	-0.76(-2.41%)
Oct 01, 2009	32.01	32.24	31.28	31.38	184,087	-0.71(-2.22%)
Sep 30, 2009	32.60	32.71	31.93	32.09	111,485	-0.42(-1.30%)
Sep 29, 2009	32.32	32.66	32.10	32.52	138,115	+0.12(+0.38%)
Sep 28, 2009	32.21	32.59	31.72	32.39	107,533	+0.45(+1.41%)
Sep 25, 2009	32.16	32.25	31.41	31.94	201,921	-0.13(-0.41%)
Sep 24, 2009	32.29	32.50	31.87	32.07	199,987	-0.18(-0.56%)
Sep 23, 2009	32.49	32.56	31.91	32.25	142,462	-0.07(-0.21%)
Sep 22, 2009	32.43	32.52	31.90	32.32	158,823	+0.10(+0.32%)
Sep 21, 2009	31.93	32.32	31.89	32.22	157,302	+0.03(+0.09%)
Sep 18, 2009	32.93	32.93	32.02	32.19	213,758	-0.47(-1.44%)
Sep 17, 2009	33.22	33.85	32.45	32.66	106,706	-0.69(-2.06%)
Sep 16, 2009	32.18	33.70	32.15	33.35	216,467	+1.33(+4.15%)
Sep 15, 2009	31.20	32.16	30.96	32.02	160,420	+0.73(+2.35%)
Sep 14, 2009	30.75	31.28	30.62	31.28	106,529	+0.30(+0.98%)
Sep 11, 2009	31.05	31.35	30.83	30.98	108,243	-0.15(-0.47%)
Sep 10, 2009	31.25	31.40	30.87	31.12	136,356	-0.12(-0.40%)
Sep 09, 2009	30.69	31.53	30.38	31.25	135,005	+0.45(+1.46%)
Sep 08, 2009	30.49	30.87	30.28	30.80	117,674	+0.53(+1.76%)
Sep 04, 2009	30.40	30.58	29.90	30.26	83,003	-0.17(-0.55%)
Sep 03, 2009	29.99	30.43	29.59	30.43	193,653	+0.55(+1.86%)
Sep 02, 2009	29.64	30.21	29.49	29.88	345,520	+0.21(+0.70%)
Sep 01, 2009	30.99	31.32	29.65	29.67	273,374	-1.68(-5.35%)
Aug 31, 2009	30.92	31.44	30.55	31.35	173,799	+0.15(+0.47%)
Aug 28, 2009	31.39	31.57	30.96	31.20	168,926	+0.25(+0.81%)
Aug 27, 2009	31.62	31.62	30.65	30.95	127,181	-0.69(-2.17%)
Aug 26, 2009	31.46	32.36	31.08	31.64	242,271	+0.25(+0.79%)
Aug 25, 2009	31.55	31.71	31.01	31.39	264,625	+0.12(+0.40%)
Aug 24, 2009	32.00	32.00	30.90	31.26	382,262	-0.50(-1.57%)
Aug 21, 2009	31.20	31.78	31.13	31.76	354,475	+0.58(+1.84%)
Aug 20, 2009	31.23	31.67	30.86	31.19	123,754	-0.20(-0.64%)
Aug 19, 2009	31.01	31.48	30.66	31.39	210,721	+0.08(+0.27%)
Aug 18, 2009	31.14	31.46	31.02	31.30	104,056	+0.20(+0.65%)
Aug 17, 2009	30.99	31.74	30.71	31.10	177,329	-0.67(-2.12%)
Aug 14, 2009	32.55	32.55	31.25	31.77	128,633	-0.67(-2.07%)
Aug 13, 2009	32.13	32.49	31.21	32.45	148,085	+0.67(+2.09%)
Aug 12, 2009	31.50	32.01	30.75	31.78	142,315	+0.42(+1.33%)
Aug 11, 2009	32.07	32.07	30.49	31.37	248,727	-1.03(-3.19%)
Aug 10, 2009	32.72	33.65	32.21	32.40	181,682	-0.62(-1.87%)
Aug 07, 2009	31.37	33.33	31.25	33.01	245,125	+2.01(+6.48%)
Aug 06, 2009	31.22	31.74	30.90	31.01	172,175	-0.15(-0.49%)
Aug 05, 2009	30.44	31.17	30.37	31.16	166,275	+0.60(+1.97%)
Aug 04, 2009	29.97	30.65	29.25	30.56	163,813	+0.32(+1.05%)

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.