Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	31.00	31.00	29.25	29.60	335,600	-1.71(-5.46%)
Oct 29, 2009	31.13	31.52	30.82	31.31	177,813	+0.21(+0.66%)
Oct 28, 2009	31.05	31.80	30.72	31.11	295,289	+0.00(+0.00%)
Oct 27, 2009	31.00	31.77	30.95	31.11	205,168	+0.10(+0.31%)
Oct 26, 2009	31.89	32.02	30.82	31.01	814,949	-0.70(-2.19%)
Oct 23, 2009	31.77	32.02	31.40	31.71	502,532	+0.12(+0.39%)
Oct 22, 2009	31.07	31.71	30.75	31.58	266,711	+0.70(+2.28%)
Oct 21, 2009	32.11	32.32	30.71	30.88	159,143	-1.07(-3.34%)
Oct 20, 2009	32.07	32.82	31.84	31.95	153,106	-0.83(-2.52%)
Oct 19, 2009	32.77	32.82	32.13	32.77	78,368	+0.23(+0.70%)
Oct 16, 2009	32.54	32.88	32.36	32.55	90,427	-0.39(-1.17%)
Oct 15, 2009	32.65	32.99	32.39	32.93	106,176	-0.07(-0.21%)
Oct 14, 2009	33.01	33.06	32.23	33.00	122,328	+0.36(+1.10%)
Oct 13, 2009	32.46	32.85	32.19	32.64	136,393	+0.03(+0.08%)
Oct 12, 2009	32.46	32.62	32.30	32.62	98,138	+0.11(+0.34%)
Oct 09, 2009	31.59	32.56	31.34	32.51	206,456	+1.07(+3.40%)
Oct 08, 2009	31.07	31.44	30.47	31.44	222,012	+0.52(+1.69%)
Oct 07, 2009	30.50	30.99	30.31	30.91	109,867	-0.29(-0.93%)
Oct 06, 2009	31.32	31.64	30.84	31.20	113,566	+0.07(+0.22%)
Oct 05, 2009	30.62	31.13	30.50	31.13	125,684	+0.68(+2.24%)
Oct 02, 2009	30.81	31.13	30.25	30.45	213,614	-0.75(-2.41%)
Oct 01, 2009	31.83	32.06	31.11	31.20	185,128	-0.71(-2.22%)
Sep 30, 2009	32.42	32.53	31.75	31.91	112,116	-0.42(-1.30%)
Sep 29, 2009	32.14	32.48	31.92	32.33	138,896	+0.12(+0.38%)
Sep 28, 2009	32.03	32.40	31.54	32.21	108,142	+0.45(+1.41%)
Sep 25, 2009	31.97	32.06	31.24	31.76	203,064	-0.13(-0.41%)
Sep 24, 2009	32.11	32.31	31.69	31.89	201,119	-0.18(-0.56%)
Sep 23, 2009	32.31	32.38	31.73	32.07	143,268	-0.07(-0.21%)
Sep 22, 2009	32.24	32.33	31.72	32.14	159,722	+0.10(+0.32%)
Sep 21, 2009	31.75	32.13	31.71	32.04	158,192	+0.03(+0.09%)
Sep 18, 2009	32.75	32.75	31.84	32.01	214,967	-0.47(-1.44%)
Sep 17, 2009	33.04	33.66	32.27	32.48	107,310	-0.68(-2.06%)
Sep 16, 2009	32.00	33.51	31.97	33.16	217,691	+1.32(+4.16%)
Sep 15, 2009	31.02	31.98	30.79	31.84	161,327	+0.73(+2.35%)
Sep 14, 2009	30.58	31.11	30.45	31.11	107,131	+0.30(+0.98%)
Sep 11, 2009	30.87	31.18	30.66	30.80	108,856	-0.14(-0.47%)
Sep 10, 2009	31.07	31.22	30.69	30.95	137,127	-0.12(-0.40%)
Sep 09, 2009	30.51	31.35	30.21	31.07	135,768	+0.45(+1.46%)
Sep 08, 2009	30.32	30.69	30.11	30.62	118,339	+0.53(+1.76%)
Sep 04, 2009	30.23	30.41	29.74	30.09	83,473	-0.17(-0.55%)
Sep 03, 2009	29.83	30.26	29.43	30.26	194,748	+0.55(+1.86%)
Sep 02, 2009	29.47	30.04	29.32	29.71	347,475	+0.21(+0.70%)
Sep 01, 2009	30.82	31.14	29.49	29.50	274,921	-1.67(-5.35%)
Aug 31, 2009	30.75	31.26	30.38	31.17	174,782	+0.14(+0.47%)
Aug 28, 2009	31.22	31.39	30.79	31.02	169,882	+0.25(+0.81%)
Aug 27, 2009	31.44	31.44	30.48	30.78	127,900	-0.68(-2.17%)
Aug 26, 2009	31.28	32.17	30.91	31.46	243,642	+0.25(+0.79%)
Aug 25, 2009	31.37	31.53	30.83	31.21	266,122	+0.12(+0.40%)
Aug 24, 2009	31.82	31.82	30.73	31.09	384,424	-0.50(-1.57%)
Aug 21, 2009	31.02	31.60	30.96	31.58	356,481	+0.57(+1.84%)
Aug 20, 2009	31.05	31.49	30.68	31.01	124,454	-0.20(-0.64%)
Aug 19, 2009	30.84	31.30	30.49	31.21	211,913	+0.08(+0.27%)
Aug 18, 2009	30.97	31.28	30.84	31.13	104,645	+0.20(+0.65%)
Aug 17, 2009	30.82	31.56	30.53	30.93	178,332	-0.67(-2.12%)
Aug 14, 2009	32.37	32.37	31.08	31.60	129,360	-0.67(-2.07%)
Aug 13, 2009	31.95	32.31	31.03	32.26	148,923	+0.66(+2.09%)
Aug 12, 2009	31.33	31.83	30.58	31.60	143,120	+0.41(+1.33%)
Aug 11, 2009	31.89	31.89	30.31	31.19	250,134	-1.03(-3.19%)
Aug 10, 2009	32.54	33.46	32.03	32.22	182,710	-0.61(-1.87%)
Aug 07, 2009	31.20	33.14	31.08	32.83	246,512	+2.00(+6.48%)
Aug 06, 2009	31.04	31.56	30.73	30.83	173,149	-0.15(-0.49%)
Aug 05, 2009	30.27	31.00	30.20	30.98	167,216	+0.60(+1.97%)
Aug 04, 2009	29.80	30.48	29.09	30.38	164,740	+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.