Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	35.19	35.25	33.57	34.25	125,656	-1.08(-3.04%)
Oct 29, 2009	35.32	35.65	34.93	35.32	64,192	+0.11(+0.32%)
Oct 28, 2009	35.69	35.95	35.17	35.21	76,855	-0.43(-1.19%)
Oct 27, 2009	36.08	36.32	35.63	35.63	55,376	-0.28(-0.77%)
Oct 26, 2009	36.19	36.73	35.82	35.91	76,393	-0.17(-0.46%)
Oct 23, 2009	35.92	36.25	35.76	36.08	78,178	-0.11(-0.31%)
Oct 22, 2009	35.58	36.54	35.58	36.19	79,058	+0.64(+1.81%)
Oct 21, 2009	36.30	36.38	35.32	35.54	85,302	-0.77(-2.13%)
Oct 20, 2009	35.90	36.32	35.76	36.32	68,959	+0.09(+0.26%)
Oct 19, 2009	35.65	36.28	35.65	36.22	75,028	+0.30(+0.82%)
Oct 16, 2009	35.67	36.08	35.67	35.93	41,139	-0.12(-0.34%)
Oct 15, 2009	35.87	36.05	35.70	36.05	59,032	+0.05(+0.13%)
Oct 14, 2009	35.78	36.05	35.50	36.00	63,138	+0.23(+0.64%)
Oct 13, 2009	35.95	35.99	35.17	35.77	75,228	-0.13(-0.35%)
Oct 12, 2009	35.63	36.40	35.46	35.90	79,081	+0.25(+0.71%)
Oct 09, 2009	35.48	35.67	35.32	35.65	69,512	+0.18(+0.50%)
Oct 08, 2009	35.26	35.53	35.18	35.47	81,069	+0.37(+1.04%)
Oct 07, 2009	34.98	35.40	34.86	35.10	58,653	+0.12(+0.34%)
Oct 06, 2009	34.44	34.98	34.35	34.98	85,051	+0.65(+1.91%)
Oct 05, 2009	34.41	34.50	34.08	34.33	52,754	+0.18(+0.53%)
Oct 02, 2009	33.35	34.30	33.32	34.15	88,541	+0.61(+1.83%)
Oct 01, 2009	33.98	34.26	33.53	33.53	56,059	-0.55(-1.61%)
Sep 30, 2009	33.78	34.18	33.49	34.08	91,118	+0.24(+0.71%)
Sep 29, 2009	33.64	33.98	33.52	33.84	41,124	+0.35(+1.06%)
Sep 28, 2009	33.11	33.99	33.00	33.49	32,761	+0.51(+1.54%)
Sep 25, 2009	32.85	33.39	32.55	32.98	22,232	-0.02(-0.05%)
Sep 24, 2009	32.83	33.41	32.53	33.00	41,843	+0.20(+0.62%)
Sep 23, 2009	33.22	33.50	32.75	32.79	97,740	-0.35(-1.07%)
Sep 22, 2009	33.48	33.68	33.10	33.14	42,657	-0.19(-0.57%)
Sep 21, 2009	32.59	33.44	32.54	33.33	67,294	+0.64(+1.95%)
Sep 18, 2009	32.14	33.07	32.13	32.70	132,098	+0.85(+2.69%)
Sep 17, 2009	31.27	31.94	31.20	31.84	52,346	+0.95(+3.09%)
Sep 16, 2009	30.94	31.48	30.79	30.89	96,755	-0.06(-0.18%)
Sep 15, 2009	31.03	31.03	30.14	30.94	99,793	-0.07(-0.23%)
Sep 14, 2009	31.11	31.30	30.73	31.01	72,106	-0.42(-1.33%)
Sep 11, 2009	31.96	32.20	31.36	31.43	46,995	-0.58(-1.80%)
Sep 10, 2009	32.19	32.19	31.37	32.01	74,972	-0.05(-0.16%)
Sep 09, 2009	31.73	32.32	31.33	32.06	65,956	+0.33(+1.03%)
Sep 08, 2009	32.14	32.40	31.34	31.73	85,485	-0.15(-0.48%)
Sep 04, 2009	32.16	32.31	31.35	31.88	99,491	-0.19(-0.58%)
Sep 03, 2009	31.81	32.08	31.18	32.07	35,781	+0.31(+0.97%)
Sep 02, 2009	31.44	32.30	31.17	31.76	73,116	+0.17(+0.52%)
Sep 01, 2009	32.70	33.29	30.90	31.60	141,563	-1.41(-4.26%)
Aug 31, 2009	33.20	33.29	32.44	33.00	99,910	-0.46(-1.39%)
Aug 28, 2009	34.52	34.52	33.19	33.47	87,851	-0.90(-2.62%)
Aug 27, 2009	34.39	34.67	33.69	34.37	54,475	+0.09(+0.28%)
Aug 26, 2009	34.13	34.56	34.00	34.28	65,976	+0.00(+0.00%)
Aug 25, 2009	34.47	34.64	34.17	34.28	69,233	-0.12(-0.34%)
Aug 24, 2009	34.46	34.58	34.06	34.39	67,471	+0.02(+0.07%)
Aug 21, 2009	33.81	34.47	33.81	34.37	90,293	+0.76(+2.27%)
Aug 20, 2009	33.02	33.92	32.81	33.61	90,280	+0.43(+1.31%)
Aug 19, 2009	32.18	33.18	32.09	33.17	70,032	+0.48(+1.47%)
Aug 18, 2009	32.62	32.88	32.26	32.69	90,260	+0.15(+0.47%)
Aug 17, 2009	33.00	33.00	32.07	32.54	103,563	-0.89(-2.66%)
Aug 14, 2009	33.23	33.43	32.78	33.43	86,374	+0.03(+0.09%)
Aug 13, 2009	33.31	33.48	33.05	33.40	52,282	+0.13(+0.38%)
Aug 12, 2009	32.66	33.70	32.53	33.27	59,626	+0.68(+2.08%)
Aug 11, 2009	32.68	32.90	32.11	32.59	79,698	-0.10(-0.30%)
Aug 10, 2009	31.35	32.80	31.32	32.69	84,810	+1.25(+3.98%)
Aug 07, 2009	30.99	31.79	30.75	31.44	105,004	+0.84(+2.74%)
Aug 06, 2009	30.79	31.18	30.02	30.60	57,174	-0.19(-0.60%)
Aug 05, 2009	31.97	31.97	30.69	30.79	54,724	-1.13(-3.53%)
Aug 04, 2009	31.97	32.38	31.44	31.91	140,047	-0.09(-0.30%)

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.