Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	33.40	33.87	32.85	32.94	5,811,943	-0.60(-1.79%)
Oct 29, 2009	33.11	33.68	32.70	33.54	6,725,459	+0.71(+2.16%)
Oct 28, 2009	33.72	33.79	32.70	32.83	6,169,082	-1.12(-3.30%)
Oct 27, 2009	34.54	34.91	33.79	33.95	4,267,145	-0.50(-1.45%)
Oct 26, 2009	34.64	35.39	34.30	34.45	4,379,197	-0.33(-0.95%)
Oct 23, 2009	34.77	35.57	34.56	34.78	3,678,044	-0.39(-1.11%)
Oct 22, 2009	34.53	35.28	34.01	35.17	4,913,382	+0.36(+1.03%)
Oct 21, 2009	35.35	35.69	34.74	34.81	5,022,665	-0.60(-1.69%)
Oct 20, 2009	35.06	35.60	34.99	35.41	4,357,787	-0.24(-0.67%)
Oct 19, 2009	35.76	35.93	35.49	35.65	4,116,450	-0.02(-0.06%)
Oct 16, 2009	35.48	35.95	35.35	35.67	6,909,669	-0.08(-0.22%)
Oct 15, 2009	35.08	35.85	35.07	35.75	8,063,569	+0.32(+0.90%)
Oct 14, 2009	34.87	35.52	34.81	35.43	6,908,027	+0.81(+2.34%)
Oct 13, 2009	34.25	34.71	34.16	34.62	4,565,170	+0.26(+0.76%)
Oct 12, 2009	34.75	34.88	34.15	34.36	3,597,664	-0.28(-0.81%)
Oct 09, 2009	34.08	34.77	33.98	34.64	3,708,631	+0.31(+0.90%)
Oct 08, 2009	33.74	34.60	33.70	34.33	8,629,375	+1.07(+3.22%)
Oct 07, 2009	33.74	33.74	33.06	33.26	4,172,343	-0.25(-0.75%)
Oct 06, 2009	32.79	33.75	32.63	33.51	7,117,506	+0.96(+2.95%)
Oct 05, 2009	32.37	32.72	32.12	32.55	4,892,058	+0.20(+0.62%)
Oct 02, 2009	31.59	32.54	31.59	32.35	5,922,931	+0.17(+0.53%)
Oct 01, 2009	32.66	32.78	31.96	32.18	7,256,996	-0.86(-2.60%)
Sep 30, 2009	32.76	33.22	32.12	33.04	6,633,295	+0.36(+1.10%)
Sep 29, 2009	32.88	33.22	32.53	32.68	5,013,040	-0.25(-0.76%)
Sep 28, 2009	32.20	33.26	32.12	32.93	5,849,270	+0.90(+2.81%)
Sep 25, 2009	32.11	32.41	31.89	32.03	4,516,614	-0.29(-0.90%)
Sep 24, 2009	32.70	32.86	32.07	32.32	5,947,645	-0.39(-1.19%)
Sep 23, 2009	33.03	33.33	32.68	32.71	6,942,945	-0.40(-1.21%)
Sep 22, 2009	33.07	33.31	32.98	33.11	4,369,307	+0.26(+0.79%)
Sep 21, 2009	32.75	33.65	32.75	32.85	5,879,616	-0.10(-0.30%)
Sep 18, 2009	33.05	33.43	32.70	32.95	10,512,412	+0.11(+0.33%)
Sep 17, 2009	33.55	33.59	32.72	32.84	13,828,232	-0.51(-1.53%)
Sep 16, 2009	33.58	33.85	33.01	33.35	28,850,820	-2.27(-6.37%)
Sep 15, 2009	35.29	35.78	34.80	35.62	10,729,795	+0.43(+1.22%)
Sep 14, 2009	34.44	35.29	34.28	35.19	8,245,804	+0.54(+1.56%)
Sep 11, 2009	34.11	34.98	34.05	34.65	7,586,209	+0.63(+1.85%)
Sep 10, 2009	32.74	34.13	32.51	34.02	10,199,843	+1.22(+3.72%)
Sep 09, 2009	32.25	32.92	32.12	32.80	5,852,148	+0.29(+0.89%)
Sep 08, 2009	32.48	32.56	32.14	32.51	5,160,662	+0.46(+1.44%)
Sep 04, 2009	31.63	32.10	31.43	32.05	4,110,799	+0.56(+1.78%)
Sep 03, 2009	31.00	31.52	30.70	31.49	4,344,039	+0.49(+1.58%)
Sep 02, 2009	31.14	31.27	30.73	31.00	5,233,071	-0.10(-0.32%)
Sep 01, 2009	31.27	32.08	30.89	31.10	7,669,941	-0.32(-1.02%)
Aug 31, 2009	31.58	31.81	31.10	31.42	7,132,193	-0.31(-0.98%)
Aug 28, 2009	32.72	32.98	31.31	31.73	7,114,803	-0.73(-2.25%)
Aug 27, 2009	32.35	32.56	31.72	32.46	5,171,398	-0.05(-0.15%)
Aug 26, 2009	32.52	32.76	32.15	32.51	4,054,777	-0.16(-0.49%)
Aug 25, 2009	32.67	32.97	32.33	32.67	3,857,282	-0.06(-0.18%)
Aug 24, 2009	32.85	33.23	32.52	32.73	4,737,163	-0.11(-0.33%)
Aug 21, 2009	32.44	32.93	32.00	32.84	5,108,676	+0.74(+2.31%)
Aug 20, 2009	31.83	32.19	31.48	32.10	4,675,990	+0.38(+1.20%)
Aug 19, 2009	31.45	31.88	31.17	31.72	5,001,122	+0.00(+0.00%)
Aug 18, 2009	31.28	31.92	31.10	31.72	4,925,671	+0.51(+1.63%)
Aug 17, 2009	31.72	31.90	31.12	31.21	5,500,513	-1.06(-3.28%)
Aug 14, 2009	33.21	33.29	31.86	32.27	8,012,566	-1.16(-3.47%)
Aug 13, 2009	33.32	33.47	32.76	33.43	6,055,151	+0.39(+1.18%)
Aug 12, 2009	31.87	33.32	31.84	33.04	6,236,615	+1.12(+3.51%)
Aug 11, 2009	32.56	32.60	31.79	31.92	6,549,014	-0.90(-2.74%)
Aug 10, 2009	32.80	33.49	32.65	32.82	4,476,211	-0.40(-1.20%)
Aug 07, 2009	33.01	33.46	32.79	33.22	5,213,774	+0.80(+2.47%)
Aug 06, 2009	32.01	32.54	31.87	32.42	6,419,896	+0.41(+1.28%)
Aug 05, 2009	33.12	33.12	31.48	32.01	10,117,347	-0.99(-3.00%)
Aug 04, 2009	32.60	33.26	32.56	33.00	4,677,206	+0.32(+0.98%)

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.