Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	32.01	32.03	30.40	30.81	311,770	-1.16(-3.63%)
Oct 29, 2009	31.08	32.24	31.02	31.97	503,279	+1.62(+5.33%)
Oct 28, 2009	31.68	31.80	30.35	30.36	696,588	-1.76(-5.49%)
Oct 27, 2009	32.71	32.85	32.09	32.12	262,430	-0.67(-2.04%)
Oct 26, 2009	33.43	33.91	32.54	32.79	306,239	-0.46(-1.38%)
Oct 23, 2009	33.41	33.64	33.08	33.25	340,182	-0.17(-0.52%)
Oct 22, 2009	33.23	33.59	32.80	33.42	212,860	+0.28(+0.83%)
Oct 21, 2009	33.14	33.76	33.05	33.14	374,767	+0.00(+0.00%)
Oct 20, 2009	32.78	33.14	32.77	33.14	406,813	-0.46(-1.38%)
Oct 19, 2009	33.25	33.69	33.11	33.61	430,161	+0.66(+2.01%)
Oct 16, 2009	33.00	33.11	32.50	32.95	379,722	-0.30(-0.92%)
Oct 15, 2009	32.90	33.43	32.90	33.25	1,084,864	+0.08(+0.24%)
Oct 14, 2009	32.74	33.38	32.74	33.17	378,841	+0.99(+3.07%)
Oct 13, 2009	32.37	32.37	31.77	32.19	243,988	-0.04(-0.11%)
Oct 12, 2009	32.32	32.38	32.02	32.22	472,313	+0.34(+1.07%)
Oct 09, 2009	31.75	31.89	31.55	31.88	920,398	+0.09(+0.30%)
Oct 08, 2009	31.39	31.83	31.32	31.79	278,051	+0.83(+2.67%)
Oct 07, 2009	30.97	31.18	30.85	30.96	246,688	-0.03(-0.09%)
Oct 06, 2009	30.90	31.36	30.79	30.99	278,491	+0.43(+1.40%)
Oct 05, 2009	29.91	30.57	29.89	30.56	206,639	+0.89(+3.01%)
Oct 02, 2009	29.32	29.82	29.09	29.67	134,791	-0.01(-0.02%)
Oct 01, 2009	30.21	30.32	29.56	29.67	415,763	-0.77(-2.53%)
Sep 30, 2009	30.29	30.64	29.84	30.44	946,959	+0.20(+0.67%)
Sep 29, 2009	30.31	30.41	30.06	30.24	190,745	-0.03(-0.10%)
Sep 28, 2009	29.62	30.31	29.62	30.27	471,584	+0.50(+1.69%)
Sep 25, 2009	29.51	29.86	29.41	29.77	92,951	+0.22(+0.74%)
Sep 24, 2009	30.14	30.23	29.26	29.55	1,083,117	-0.71(-2.35%)
Sep 23, 2009	30.62	30.84	30.10	30.26	268,264	-0.33(-1.09%)
Sep 22, 2009	30.38	30.74	30.22	30.60	182,505	+0.54(+1.79%)
Sep 21, 2009	29.96	30.11	29.59	30.06	192,618	-0.22(-0.72%)
Sep 18, 2009	30.52	30.56	30.20	30.28	272,565	+0.15(+0.48%)
Sep 17, 2009	30.38	30.65	30.13	30.13	492,426	-0.02(-0.07%)
Sep 16, 2009	30.05	30.49	29.88	30.15	201,546	+0.43(+1.44%)
Sep 15, 2009	29.54	29.76	29.32	29.72	216,526	+0.27(+0.91%)
Sep 14, 2009	28.98	29.58	28.97	29.46	184,044	+0.15(+0.52%)
Sep 11, 2009	29.54	29.56	29.22	29.30	445,523	-0.07(-0.22%)
Sep 10, 2009	29.12	29.39	28.79	29.37	266,374	+0.32(+1.10%)
Sep 09, 2009	28.98	29.18	28.80	29.05	246,743	+0.23(+0.78%)
Sep 08, 2009	28.67	28.98	28.59	28.82	262,428	+0.89(+3.17%)
Sep 04, 2009	27.40	27.95	27.29	27.94	266,852	+0.72(+2.64%)
Sep 03, 2009	27.18	27.23	26.76	27.22	183,830	+0.64(+2.40%)
Sep 02, 2009	26.50	26.74	26.35	26.58	692,924	+0.08(+0.30%)
Sep 01, 2009	27.15	27.48	26.33	26.50	711,754	-0.65(-2.41%)
Aug 31, 2009	27.42	27.42	27.04	27.15	335,513	-0.61(-2.20%)
Aug 28, 2009	27.95	28.10	27.58	27.76	150,372	-0.19(-0.68%)
Aug 27, 2009	27.92	27.95	27.34	27.95	209,022	-0.06(-0.21%)
Aug 26, 2009	28.10	28.16	27.77	28.01	330,356	-0.17(-0.59%)
Aug 25, 2009	28.48	28.62	28.11	28.18	216,152	-0.02(-0.08%)
Aug 24, 2009	28.62	28.66	28.10	28.20	461,221	-0.09(-0.33%)
Aug 21, 2009	28.05	28.32	27.90	28.29	255,686	+0.51(+1.83%)
Aug 20, 2009	27.41	27.84	27.37	27.79	222,932	+0.36(+1.32%)
Aug 19, 2009	26.86	27.44	26.67	27.42	186,075	+0.14(+0.51%)
Aug 18, 2009	27.08	27.32	26.96	27.28	208,100	+0.61(+2.30%)
Aug 17, 2009	27.02	27.13	26.57	26.67	557,567	-1.41(-5.03%)
Aug 14, 2009	28.62	28.62	27.76	28.08	148,876	-0.50(-1.75%)
Aug 13, 2009	28.70	28.70	28.13	28.58	1,010,580	+0.22(+0.77%)
Aug 12, 2009	27.95	28.44	27.81	28.37	273,764	+0.41(+1.45%)
Aug 11, 2009	28.33	28.34	27.68	27.96	221,045	-0.60(-2.09%)
Aug 10, 2009	28.59	28.77	28.29	28.56	285,076	-0.19(-0.66%)
Aug 07, 2009	28.63	29.05	28.45	28.74	279,774	+0.15(+0.53%)
Aug 06, 2009	29.01	29.38	28.24	28.59	249,397	-0.25(-0.88%)
Aug 05, 2009	29.02	29.02	28.24	28.85	1,124,427	-0.25(-0.87%)
Aug 04, 2009	28.86	29.25	28.77	29.10	301,831	-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.