Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	35.54	35.75	35.27	35.60	1,583,828	+0.04(+0.11%)
Oct 29, 2009	35.15	35.59	35.09	35.56	933,460	+0.40(+1.13%)
Oct 28, 2009	35.67	35.71	35.14	35.16	1,056,816	-0.50(-1.40%)
Oct 27, 2009	35.48	35.95	35.38	35.66	739,480	+0.28(+0.80%)
Oct 26, 2009	35.75	35.80	35.06	35.38	1,078,241	-0.30(-0.83%)
Oct 23, 2009	35.75	35.78	35.54	35.67	1,043,659	-0.40(-1.10%)
Oct 22, 2009	36.37	36.37	35.71	36.07	1,267,680	-0.30(-0.84%)
Oct 21, 2009	36.74	37.12	36.34	36.37	1,298,062	-0.36(-0.99%)
Oct 20, 2009	36.88	36.90	36.70	36.74	1,125,963	-0.18(-0.49%)
Oct 19, 2009	36.78	37.13	36.62	36.92	812,434	+0.25(+0.68%)
Oct 16, 2009	36.54	36.82	36.16	36.67	1,466,013	+0.10(+0.28%)
Oct 15, 2009	36.22	36.58	36.12	36.57	863,537	+0.18(+0.50%)
Oct 14, 2009	36.38	36.43	36.16	36.39	794,604	+0.11(+0.32%)
Oct 13, 2009	36.40	36.50	35.58	36.27	1,426,333	-0.30(-0.81%)
Oct 12, 2009	36.80	36.85	36.45	36.57	1,101,679	-0.16(-0.42%)
Oct 09, 2009	36.71	36.85	35.69	36.73	2,160,491	+0.08(+0.22%)
Oct 08, 2009	36.60	36.73	36.46	36.64	945,778	+0.11(+0.30%)
Oct 07, 2009	36.54	36.59	36.41	36.54	616,145	-0.06(-0.17%)
Oct 06, 2009	36.29	36.62	36.16	36.60	1,193,478	+0.28(+0.76%)
Oct 05, 2009	36.17	36.33	35.83	36.32	967,230	+0.11(+0.30%)
Oct 02, 2009	35.79	36.35	35.62	36.21	1,602,213	+0.30(+0.85%)
Oct 01, 2009	35.77	35.99	35.66	35.91	1,581,681	+0.12(+0.34%)
Sep 30, 2009	36.47	36.64	35.47	35.79	2,521,725	-0.65(-1.80%)
Sep 29, 2009	36.64	36.83	36.31	36.44	2,385,446	-0.20(-0.55%)
Sep 28, 2009	36.28	36.71	36.04	36.64	954,114	+0.53(+1.46%)
Sep 25, 2009	36.01	36.31	35.62	36.12	1,356,180	+0.02(+0.06%)
Sep 24, 2009	36.37	36.53	35.92	36.10	936,621	-0.21(-0.58%)
Sep 23, 2009	36.12	36.62	35.85	36.31	1,670,962	+0.35(+0.98%)
Sep 22, 2009	36.27	36.27	35.74	35.96	1,415,986	-0.18(-0.50%)
Sep 21, 2009	35.84	36.35	35.51	36.14	1,279,703	+0.27(+0.75%)
Sep 18, 2009	35.23	35.94	34.66	35.87	2,022,549	+0.70(+1.98%)
Sep 17, 2009	35.48	35.55	35.00	35.17	1,462,426	-0.18(-0.52%)
Sep 16, 2009	35.58	35.63	35.29	35.35	1,476,948	-0.27(-0.76%)
Sep 15, 2009	35.94	35.95	35.45	35.62	985,481	-0.38(-1.07%)
Sep 14, 2009	36.20	36.20	35.87	36.01	964,839	-0.34(-0.93%)
Sep 11, 2009	36.19	36.46	36.00	36.35	1,078,389	+0.27(+0.75%)
Sep 10, 2009	35.92	36.08	35.44	36.08	1,479,645	+0.22(+0.60%)
Sep 09, 2009	35.82	36.36	35.66	35.86	1,736,302	+0.07(+0.21%)
Sep 08, 2009	35.08	35.81	35.04	35.79	1,425,968	+0.86(+2.47%)
Sep 04, 2009	34.61	34.94	34.43	34.92	895,738	+0.09(+0.27%)
Sep 03, 2009	34.81	34.90	34.36	34.83	1,940,915	+0.09(+0.25%)
Sep 02, 2009	34.64	34.94	34.51	34.74	892,219	+0.09(+0.25%)
Sep 01, 2009	35.27	35.29	34.50	34.65	1,258,445	-0.63(-1.80%)
Aug 31, 2009	35.00	35.29	34.90	35.29	1,093,017	+0.25(+0.71%)
Aug 28, 2009	35.02	35.41	34.90	35.04	1,186,943	-0.01(-0.04%)
Aug 27, 2009	34.90	35.13	34.65	35.05	995,700	+0.01(+0.04%)
Aug 26, 2009	35.53	35.58	34.92	35.04	1,460,232	-0.38(-1.09%)
Aug 25, 2009	35.96	36.10	35.33	35.42	1,576,172	-0.47(-1.30%)
Aug 24, 2009	36.66	36.85	35.67	35.89	1,516,787	-0.63(-1.74%)
Aug 21, 2009	36.42	37.37	36.16	36.52	3,785,942	+1.50(+4.28%)
Aug 20, 2009	34.42	35.06	34.42	35.02	2,049,642	+0.69(+2.01%)
Aug 19, 2009	33.84	34.38	33.79	34.34	1,422,926	+0.35(+1.03%)
Aug 18, 2009	34.31	34.44	33.82	33.98	2,026,561	-1.06(-3.02%)
Aug 17, 2009	34.95	35.10	34.19	35.04	1,413,296	-0.02(-0.06%)
Aug 14, 2009	35.24	35.44	34.89	35.06	2,076,921	-0.09(-0.27%)
Aug 13, 2009	34.73	35.17	34.59	35.16	1,026,977	+0.37(+1.07%)
Aug 12, 2009	34.70	35.04	34.53	34.79	952,496	+0.08(+0.23%)
Aug 11, 2009	34.67	34.87	34.43	34.71	1,381,210	+0.18(+0.52%)
Aug 10, 2009	33.91	34.53	33.73	34.53	1,080,933	+0.56(+1.64%)
Aug 07, 2009	33.36	34.04	33.34	33.97	1,550,163	+0.74(+2.24%)
Aug 06, 2009	33.17	33.50	33.17	33.22	840,625	+0.05(+0.16%)
Aug 05, 2009	33.35	33.46	32.91	33.17	920,509	-0.11(-0.32%)
Aug 04, 2009	33.53	33.90	33.20	33.28	1,506,027	-0.28(-0.82%)

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.