Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	33.55	33.63	32.17	32.42	3,487,209	-1.25(-3.70%)
Oct 29, 2009	32.62	33.67	32.62	33.67	2,904,439	+1.35(+4.18%)
Oct 28, 2009	33.44	33.44	32.22	32.32	3,347,007	-1.38(-4.09%)
Oct 27, 2009	33.21	34.07	32.98	33.70	3,413,439	+0.69(+2.11%)
Oct 26, 2009	33.58	34.53	32.85	33.00	2,903,297	-0.46(-1.38%)
Oct 23, 2009	33.57	33.65	33.22	33.46	2,623,172	-0.45(-1.33%)
Oct 22, 2009	33.82	33.97	33.27	33.91	1,998,760	+0.14(+0.42%)
Oct 21, 2009	33.64	34.47	33.51	33.77	2,220,158	-0.06(-0.17%)
Oct 20, 2009	33.28	33.94	33.25	33.83	2,517,594	-0.30(-0.89%)
Oct 19, 2009	33.81	34.22	33.49	34.13	2,156,017	+0.26(+0.77%)
Oct 16, 2009	33.88	34.08	33.48	33.87	2,716,769	-0.42(-1.22%)
Oct 15, 2009	33.29	34.29	33.03	34.29	3,126,223	+0.91(+2.72%)
Oct 14, 2009	33.26	33.42	32.93	33.38	3,152,925	+0.63(+1.93%)
Oct 13, 2009	32.88	32.92	32.17	32.75	2,712,913	-0.14(-0.44%)
Oct 12, 2009	33.17	33.29	32.71	32.89	1,993,367	+0.32(+0.99%)
Oct 09, 2009	32.23	32.61	32.20	32.57	2,520,547	+0.12(+0.36%)
Oct 08, 2009	31.70	32.54	31.60	32.45	3,468,537	+0.97(+3.07%)
Oct 07, 2009	31.09	31.50	30.80	31.49	3,377,959	+0.21(+0.66%)
Oct 06, 2009	30.82	31.51	30.59	31.28	3,779,798	+0.76(+2.48%)
Oct 05, 2009	29.87	30.61	29.51	30.52	3,889,658	+1.06(+3.58%)
Oct 02, 2009	29.16	29.67	28.93	29.47	2,789,860	-0.18(-0.59%)
Oct 01, 2009	30.44	30.63	29.58	29.64	3,537,924	-0.89(-2.90%)
Sep 30, 2009	30.97	31.06	30.17	30.53	3,684,929	-0.28(-0.91%)
Sep 29, 2009	31.00	31.09	30.37	30.81	3,735,878	-0.21(-0.66%)
Sep 28, 2009	30.55	31.10	30.40	31.02	2,552,857	+0.46(+1.51%)
Sep 25, 2009	30.74	31.08	30.33	30.56	3,419,247	-0.22(-0.71%)
Sep 24, 2009	31.52	31.91	30.59	30.77	2,959,371	-0.97(-3.06%)
Sep 23, 2009	32.68	32.70	31.72	31.74	3,177,568	-0.85(-2.60%)
Sep 22, 2009	32.31	32.94	32.10	32.59	2,937,487	+0.82(+2.57%)
Sep 21, 2009	31.50	31.92	31.22	31.78	1,747,521	-0.27(-0.84%)
Sep 18, 2009	32.60	32.60	31.92	32.05	2,645,554	-0.29(-0.89%)
Sep 17, 2009	32.58	32.86	32.11	32.33	2,482,964	-0.43(-1.33%)
Sep 16, 2009	32.88	32.88	32.48	32.77	2,821,669	+0.33(+1.03%)
Sep 15, 2009	32.35	32.73	32.07	32.43	3,535,775	+0.22(+0.67%)
Sep 14, 2009	31.34	32.31	31.28	32.22	3,189,265	+0.46(+1.45%)
Sep 11, 2009	31.98	32.26	31.46	31.75	2,082,603	-0.13(-0.42%)
Sep 10, 2009	30.89	31.90	30.89	31.89	2,750,239	+0.78(+2.51%)
Sep 09, 2009	31.09	31.25	30.74	31.11	2,361,489	+0.14(+0.45%)
Sep 08, 2009	30.75	31.20	30.75	30.97	3,521,833	+0.73(+2.42%)
Sep 04, 2009	29.78	30.28	29.67	30.24	1,453,508	+0.47(+1.59%)
Sep 03, 2009	30.35	30.35	29.48	29.77	2,950,887	-0.09(-0.30%)
Sep 02, 2009	29.54	30.08	29.47	29.86	2,718,161	+0.21(+0.70%)
Sep 01, 2009	30.12	30.58	29.63	29.65	2,924,423	-0.58(-1.91%)
Aug 31, 2009	30.53	30.73	30.04	30.23	2,331,053	-0.86(-2.78%)
Aug 28, 2009	31.32	31.44	30.92	31.09	2,053,984	-0.03(-0.10%)
Aug 27, 2009	30.80	31.19	30.23	31.12	2,553,890	+0.08(+0.26%)
Aug 26, 2009	31.05	31.29	30.55	31.04	3,291,210	-0.30(-0.96%)
Aug 25, 2009	32.37	32.54	31.27	31.35	2,657,338	-0.82(-2.56%)
Aug 24, 2009	31.74	32.50	31.66	32.17	3,289,592	+0.72(+2.29%)
Aug 21, 2009	31.09	31.51	31.00	31.45	2,196,670	+0.72(+2.35%)
Aug 20, 2009	30.88	31.04	30.47	30.73	2,272,633	-0.06(-0.19%)
Aug 19, 2009	29.52	31.17	29.32	30.78	3,413,571	+0.92(+3.07%)
Aug 18, 2009	29.53	29.98	29.53	29.87	2,654,381	+0.07(+0.25%)
Aug 17, 2009	30.18	30.25	29.49	29.79	2,068,200	-1.05(-3.40%)
Aug 14, 2009	31.19	31.32	30.57	30.84	2,241,531	-0.33(-1.05%)
Aug 13, 2009	30.84	31.44	30.64	31.17	3,348,583	+0.52(+1.70%)
Aug 12, 2009	30.30	30.94	30.28	30.65	2,729,370	+0.25(+0.84%)
Aug 11, 2009	30.89	30.91	30.32	30.40	2,757,950	-0.65(-2.10%)
Aug 10, 2009	30.32	31.11	30.32	31.05	3,108,003	+0.55(+1.81%)
Aug 07, 2009	31.04	31.12	30.39	30.50	2,517,686	-0.06(-0.19%)
Aug 06, 2009	31.40	31.60	29.96	30.55	4,901,118	-1.09(-3.45%)
Aug 05, 2009	31.29	31.96	30.96	31.65	3,910,216	+0.36(+1.15%)
Aug 04, 2009	31.32	31.51	31.09	31.29	2,580,632	-0.38(-1.19%)

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.