Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	35.20	35.67	33.99	34.16	7,894,505	-1.26(-3.56%)
Oct 29, 2009	35.01	35.66	33.07	35.42	13,533,076	+0.65(+1.87%)
Oct 28, 2009	35.60	36.01	34.70	34.77	6,545,657	-0.96(-2.68%)
Oct 27, 2009	36.31	36.54	35.61	35.73	6,223,861	-0.51(-1.40%)
Oct 26, 2009	36.34	37.25	35.95	36.24	7,973,634	+0.12(+0.33%)
Oct 23, 2009	36.36	36.63	35.68	36.12	6,107,465	+0.28(+0.77%)
Oct 22, 2009	35.69	36.12	35.42	35.85	4,364,149	+0.01(+0.03%)
Oct 21, 2009	35.74	36.53	35.69	35.84	8,740,754	-0.07(-0.19%)
Oct 20, 2009	35.67	36.22	35.56	35.90	8,419,391	-0.06(-0.18%)
Oct 19, 2009	35.52	36.13	35.12	35.97	9,043,744	+0.65(+1.84%)
Oct 16, 2009	34.74	36.33	34.74	35.32	12,513,059	+0.45(+1.28%)
Oct 15, 2009	34.85	34.90	34.16	34.87	9,399,494	+0.18(+0.52%)
Oct 14, 2009	34.58	35.45	34.54	34.69	14,418,690	+0.35(+1.01%)
Oct 13, 2009	33.51	34.41	33.32	34.34	10,673,207	+0.73(+2.16%)
Oct 12, 2009	33.58	33.80	33.18	33.62	6,637,294	+0.34(+1.04%)
Oct 09, 2009	32.29	33.32	32.18	33.27	6,312,309	+0.84(+2.59%)
Oct 08, 2009	33.05	33.43	32.36	32.43	9,596,533	-0.27(-0.81%)
Oct 07, 2009	32.32	32.76	31.79	32.70	9,987,007	+0.23(+0.72%)
Oct 06, 2009	33.20	33.49	32.31	32.47	10,902,331	-0.61(-1.83%)
Oct 05, 2009	33.31	33.36	32.75	33.07	7,052,605	+0.02(+0.06%)
Oct 02, 2009	32.63	34.12	32.46	33.05	8,979,204	+0.03(+0.09%)
Oct 01, 2009	34.20	34.21	33.02	33.02	10,841,148	-1.77(-5.08%)
Sep 30, 2009	34.58	34.86	33.87	34.79	9,846,943	+0.28(+0.82%)
Sep 29, 2009	34.77	35.24	34.23	34.51	9,934,753	-0.38(-1.10%)
Sep 28, 2009	33.22	34.97	33.21	34.89	10,219,806	+1.76(+5.32%)
Sep 25, 2009	33.53	33.61	32.77	33.13	6,188,437	-0.56(-1.65%)
Sep 24, 2009	34.49	34.66	33.31	33.69	8,572,388	-0.87(-2.52%)
Sep 23, 2009	35.33	35.56	34.54	34.56	7,478,538	-0.58(-1.66%)
Sep 22, 2009	34.44	35.38	34.15	35.14	7,883,654	+0.75(+2.19%)
Sep 21, 2009	34.43	34.88	33.93	34.39	8,971,347	+0.07(+0.20%)
Sep 18, 2009	33.30	34.54	33.09	34.32	15,460,543	+1.21(+3.65%)
Sep 17, 2009	33.03	33.48	32.85	33.11	8,362,389	+0.20(+0.59%)
Sep 16, 2009	32.17	33.03	31.92	32.92	9,401,363	+0.82(+2.54%)
Sep 15, 2009	31.55	32.46	31.16	32.10	10,123,076	+0.72(+2.30%)
Sep 14, 2009	30.91	31.41	30.55	31.38	5,348,185	+0.36(+1.15%)
Sep 11, 2009	31.07	31.34	30.76	31.02	5,940,455	-0.10(-0.31%)
Sep 10, 2009	30.99	31.21	30.54	31.12	6,206,977	+0.18(+0.58%)
Sep 09, 2009	30.61	31.16	30.27	30.94	8,811,211	+0.16(+0.53%)
Sep 08, 2009	31.02	31.32	30.51	30.78	11,003,348	+0.24(+0.79%)
Sep 04, 2009	30.49	30.61	29.53	30.54	15,683,430	-0.11(-0.36%)
Sep 03, 2009	31.58	31.89	30.30	30.65	11,449,087	-0.71(-2.27%)
Sep 02, 2009	31.44	32.28	31.23	31.36	8,062,348	-0.16(-0.50%)
Sep 01, 2009	32.65	33.51	31.46	31.52	14,651,596	-1.34(-4.08%)
Aug 31, 2009	31.84	33.02	31.73	32.86	9,601,104	+0.62(+1.91%)
Aug 28, 2009	31.38	32.31	31.38	32.24	8,619,548	+0.87(+2.77%)
Aug 27, 2009	31.15	31.61	30.75	31.37	7,638,081	+0.19(+0.59%)
Aug 26, 2009	30.25	31.32	30.09	31.19	9,452,625	+0.87(+2.87%)
Aug 25, 2009	30.37	30.58	30.14	30.32	4,897,388	+0.06(+0.19%)
Aug 24, 2009	31.38	31.47	30.14	30.26	9,091,091	-0.91(-2.92%)
Aug 21, 2009	31.16	31.38	30.63	31.17	6,280,951	+0.48(+1.56%)
Aug 20, 2009	30.18	30.84	30.02	30.69	5,890,212	+0.38(+1.26%)
Aug 19, 2009	29.94	30.46	29.81	30.31	4,811,651	-0.05(-0.17%)
Aug 18, 2009	30.56	30.87	30.13	30.36	6,213,700	-0.07(-0.25%)
Aug 17, 2009	31.24	31.32	30.37	30.44	7,995,691	-1.29(-4.05%)
Aug 14, 2009	32.19	32.23	31.36	31.72	5,195,871	-0.46(-1.43%)
Aug 13, 2009	32.08	32.61	31.91	32.19	7,042,268	+0.35(+1.09%)
Aug 12, 2009	31.55	32.45	31.33	31.84	9,046,544	+0.68(+2.18%)
Aug 11, 2009	31.71	32.12	31.03	31.16	7,176,300	-0.78(-2.45%)
Aug 10, 2009	31.78	32.50	31.78	31.94	4,812,935	-0.34(-1.06%)
Aug 07, 2009	31.16	32.93	31.05	32.28	13,504,571	+1.45(+4.70%)
Aug 06, 2009	31.76	31.84	30.48	30.83	8,184,058	-0.67(-2.12%)
Aug 05, 2009	31.52	31.77	31.18	31.50	5,916,414	+0.01(+0.04%)
Aug 04, 2009	31.52	32.38	31.13	31.49	10,147,976	-0.43(-1.35%)

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.