Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	33.73	34.50	32.59	32.97	6,329,348	+0.10(+0.30%)
Oct 29, 2009	32.24	33.08	32.09	32.87	4,245,983	+1.04(+3.27%)
Oct 28, 2009	33.32	33.47	31.69	31.83	4,369,216	-1.48(-4.44%)
Oct 27, 2009	34.66	34.66	33.13	33.31	3,582,692	-1.24(-3.59%)
Oct 26, 2009	34.59	35.05	34.43	34.55	4,714,772	+0.33(+0.96%)
Oct 23, 2009	34.32	34.43	34.14	34.22	3,367,841	-0.60(-1.72%)
Oct 22, 2009	33.25	34.97	33.25	34.82	6,331,076	+1.68(+5.07%)
Oct 21, 2009	33.41	34.10	33.07	33.14	6,056,570	-0.27(-0.81%)
Oct 20, 2009	33.30	33.59	33.27	33.41	6,653,366	-1.10(-3.19%)
Oct 19, 2009	34.24	34.90	34.19	34.51	8,554,120	+0.40(+1.17%)
Oct 16, 2009	34.29	34.57	33.85	34.11	6,369,489	-0.60(-1.73%)
Oct 15, 2009	34.87	35.47	34.65	34.71	3,953,612	-0.46(-1.31%)
Oct 14, 2009	34.92	35.19	34.64	35.17	3,373,560	+0.78(+2.27%)
Oct 13, 2009	34.43	34.82	34.16	34.39	2,627,722	-0.11(-0.32%)
Oct 12, 2009	34.38	34.79	34.25	34.50	3,406,017	+0.00(+0.00%)
Oct 09, 2009	33.96	34.65	33.78	34.50	4,170,253	+0.45(+1.32%)
Oct 08, 2009	33.60	34.12	33.23	34.05	4,673,934	+0.61(+1.82%)
Oct 07, 2009	32.70	33.52	32.21	33.44	5,192,547	+0.49(+1.49%)
Oct 06, 2009	32.40	33.12	32.40	32.95	3,945,661	+0.70(+2.17%)
Oct 05, 2009	31.33	32.42	31.20	32.25	2,978,367	+1.17(+3.76%)
Oct 02, 2009	31.37	31.80	31.04	31.08	4,348,795	-0.97(-3.03%)
Oct 01, 2009	32.67	33.00	31.93	32.05	6,368,347	-0.87(-2.64%)
Sep 30, 2009	33.22	33.34	32.32	32.92	3,660,124	-0.16(-0.48%)
Sep 29, 2009	32.82	33.33	32.67	33.08	3,042,118	+0.73(+2.26%)
Sep 28, 2009	31.95	32.66	31.85	32.35	2,094,093	+0.68(+2.15%)
Sep 25, 2009	31.72	31.98	31.41	31.67	2,500,999	-0.08(-0.25%)
Sep 24, 2009	32.47	32.69	31.59	31.75	4,023,231	-0.60(-1.85%)
Sep 23, 2009	32.85	33.06	32.35	32.35	3,309,387	-0.35(-1.07%)
Sep 22, 2009	33.28	33.28	32.59	32.70	3,928,777	-0.31(-0.94%)
Sep 21, 2009	33.32	33.67	32.91	33.01	5,195,781	-0.62(-1.84%)
Sep 18, 2009	32.87	33.80	32.81	33.63	5,183,988	+0.73(+2.22%)
Sep 17, 2009	32.34	33.33	32.34	32.90	4,713,492	+0.64(+1.99%)
Sep 16, 2009	32.48	32.56	31.94	32.26	6,025,099	+0.01(+0.02%)
Sep 15, 2009	31.91	32.57	31.77	32.25	3,297,412	+0.40(+1.26%)
Sep 14, 2009	31.24	31.94	30.86	31.85	2,951,018	+0.38(+1.21%)
Sep 11, 2009	31.20	31.71	31.17	31.47	3,457,130	+0.23(+0.74%)
Sep 10, 2009	31.37	31.73	30.88	31.24	5,340,859	-0.03(-0.10%)
Sep 09, 2009	30.43	31.28	30.21	31.27	4,868,980	+0.85(+2.79%)
Sep 08, 2009	29.98	30.46	29.72	30.42	4,512,494	+0.79(+2.67%)
Sep 04, 2009	28.82	29.82	28.82	29.63	2,338,744	+0.69(+2.38%)
Sep 03, 2009	28.50	29.02	28.24	28.94	2,787,175	+0.71(+2.52%)
Sep 02, 2009	28.73	28.73	28.16	28.23	3,861,275	-0.67(-2.32%)
Sep 01, 2009	29.40	29.98	28.77	28.90	6,201,807	+0.61(+2.16%)
Aug 31, 2009	28.95	29.08	28.22	28.29	3,240,377	-0.98(-3.35%)
Aug 28, 2009	29.75	29.79	29.11	29.27	3,296,976	+0.02(+0.07%)
Aug 27, 2009	29.16	29.44	28.71	29.25	2,371,688	-0.06(-0.20%)
Aug 26, 2009	29.07	29.50	28.99	29.31	2,696,840	+0.05(+0.17%)
Aug 25, 2009	28.34	29.44	28.02	29.26	5,193,055	+1.23(+4.39%)
Aug 24, 2009	28.82	28.88	27.96	28.03	4,433,883	-0.72(-2.50%)
Aug 21, 2009	29.04	29.20	28.36	28.75	3,293,051	+0.01(+0.03%)
Aug 20, 2009	28.32	28.76	28.20	28.74	3,095,398	+0.57(+2.02%)
Aug 19, 2009	27.76	28.40	27.56	28.17	2,650,904	+0.03(+0.11%)
Aug 18, 2009	27.70	28.24	27.66	28.14	2,535,528	+0.70(+2.55%)
Aug 17, 2009	27.95	28.00	27.21	27.44	4,248,268	-1.11(-3.89%)
Aug 14, 2009	29.57	29.57	28.34	28.55	4,953,787	-0.62(-2.13%)
Aug 13, 2009	30.22	30.24	28.80	29.17	6,997,604	-0.66(-2.21%)
Aug 12, 2009	30.05	30.24	29.59	29.83	4,551,546	-0.02(-0.07%)
Aug 11, 2009	29.33	30.03	29.19	29.85	4,262,120	+0.17(+0.57%)
Aug 10, 2009	30.07	30.09	29.48	29.68	3,341,002	-0.71(-2.34%)
Aug 07, 2009	29.70	30.61	29.69	30.39	3,667,343	+0.96(+3.26%)
Aug 06, 2009	29.30	29.68	28.90	29.43	2,420,146	+0.13(+0.44%)
Aug 05, 2009	29.45	29.82	28.91	29.30	2,426,450	-0.01(-0.03%)
Aug 04, 2009	29.59	29.88	29.07	29.31	4,060,454	-0.55(-1.84%)

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.