Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	35.14	35.34	34.87	35.19	1,602,089	+0.04(+0.11%)
Oct 29, 2009	34.75	35.19	34.69	35.15	944,223	+0.39(+1.13%)
Oct 28, 2009	35.27	35.30	34.74	34.76	1,069,001	-0.49(-1.40%)
Oct 27, 2009	35.07	35.54	34.98	35.25	748,007	+0.28(+0.80%)
Oct 26, 2009	35.35	35.39	34.66	34.97	1,090,674	-0.29(-0.83%)
Oct 23, 2009	35.34	35.37	35.14	35.27	1,055,693	-0.39(-1.10%)
Oct 22, 2009	35.96	35.96	35.31	35.66	1,282,296	-0.30(-0.84%)
Oct 21, 2009	36.32	36.69	35.93	35.96	1,313,029	-0.36(-0.99%)
Oct 20, 2009	36.46	36.48	36.29	36.32	1,138,946	-0.18(-0.49%)
Oct 19, 2009	36.36	36.71	36.20	36.50	821,802	+0.25(+0.68%)
Oct 16, 2009	36.12	36.40	35.75	36.25	1,482,917	+0.10(+0.28%)
Oct 15, 2009	35.81	36.16	35.71	36.15	873,494	+0.18(+0.50%)
Oct 14, 2009	35.97	36.01	35.75	35.97	803,766	+0.11(+0.32%)
Oct 13, 2009	35.99	36.09	35.17	35.86	1,442,779	-0.29(-0.81%)
Oct 12, 2009	36.38	36.43	36.03	36.15	1,114,382	-0.15(-0.42%)
Oct 09, 2009	36.29	36.43	35.28	36.31	2,185,402	+0.08(+0.22%)
Oct 08, 2009	36.19	36.31	36.05	36.23	956,684	+0.11(+0.30%)
Oct 07, 2009	36.12	36.17	36.00	36.12	623,249	-0.06(-0.17%)
Oct 06, 2009	35.87	36.21	35.75	36.18	1,207,239	+0.27(+0.76%)
Oct 05, 2009	35.76	35.92	35.43	35.91	978,383	+0.11(+0.30%)
Oct 02, 2009	35.39	35.93	35.22	35.80	1,620,687	+0.30(+0.85%)
Oct 01, 2009	35.36	35.58	35.25	35.50	1,599,918	+0.12(+0.34%)
Sep 30, 2009	36.05	36.22	35.07	35.38	2,550,801	-0.65(-1.80%)
Sep 29, 2009	36.22	36.41	35.90	36.03	2,412,951	-0.20(-0.55%)
Sep 28, 2009	35.87	36.29	35.63	36.23	965,115	+0.52(+1.46%)
Sep 25, 2009	35.60	35.90	35.21	35.71	1,371,817	+0.02(+0.06%)
Sep 24, 2009	35.95	36.11	35.51	35.69	947,421	-0.21(-0.58%)
Sep 23, 2009	35.71	36.21	35.44	35.89	1,690,229	+0.35(+0.98%)
Sep 22, 2009	35.86	35.86	35.33	35.55	1,432,313	-0.18(-0.50%)
Sep 21, 2009	35.43	35.93	35.11	35.73	1,294,458	+0.27(+0.75%)
Sep 18, 2009	34.83	35.53	34.26	35.46	2,045,870	+0.69(+1.98%)
Sep 17, 2009	35.07	35.15	34.60	34.77	1,479,288	-0.18(-0.52%)
Sep 16, 2009	35.17	35.23	34.88	34.95	1,493,977	-0.27(-0.76%)
Sep 15, 2009	35.53	35.54	35.05	35.22	996,844	-0.38(-1.07%)
Sep 14, 2009	35.79	35.79	35.47	35.60	975,964	-0.33(-0.93%)
Sep 11, 2009	35.78	36.04	35.59	35.93	1,090,823	+0.27(+0.75%)
Sep 10, 2009	35.51	35.67	35.03	35.67	1,496,706	+0.21(+0.60%)
Sep 09, 2009	35.41	35.95	35.25	35.45	1,756,322	+0.07(+0.21%)
Sep 08, 2009	34.68	35.41	34.64	35.38	1,442,410	+0.85(+2.47%)
Sep 04, 2009	34.22	34.54	34.04	34.52	906,066	+0.09(+0.27%)
Sep 03, 2009	34.42	34.50	33.97	34.43	1,963,294	+0.09(+0.25%)
Sep 02, 2009	34.24	34.54	34.12	34.34	902,506	+0.09(+0.25%)
Sep 01, 2009	34.87	34.89	34.11	34.26	1,272,956	-0.63(-1.80%)
Aug 31, 2009	34.60	34.89	34.50	34.88	1,105,620	+0.25(+0.71%)
Aug 28, 2009	34.62	35.01	34.50	34.64	1,200,629	-0.01(-0.04%)
Aug 27, 2009	34.50	34.73	34.26	34.65	1,007,181	+0.01(+0.04%)
Aug 26, 2009	35.13	35.17	34.52	34.64	1,477,069	-0.38(-1.09%)
Aug 25, 2009	35.55	35.69	34.92	35.02	1,594,346	-0.46(-1.30%)
Aug 24, 2009	36.24	36.43	35.27	35.48	1,534,276	-0.63(-1.74%)
Aug 21, 2009	36.01	36.95	35.75	36.11	3,829,594	+1.48(+4.28%)
Aug 20, 2009	34.03	34.66	34.03	34.62	2,073,275	+0.68(+2.01%)
Aug 19, 2009	33.45	33.98	33.40	33.94	1,439,333	+0.35(+1.03%)
Aug 18, 2009	33.92	34.05	33.44	33.60	2,049,927	-1.05(-3.02%)
Aug 17, 2009	34.55	34.70	33.80	34.64	1,429,592	-0.02(-0.06%)
Aug 14, 2009	34.84	35.04	34.49	34.66	2,100,868	-0.09(-0.27%)
Aug 13, 2009	34.33	34.76	34.20	34.76	1,038,819	+0.37(+1.07%)
Aug 12, 2009	34.30	34.64	34.14	34.39	963,479	+0.08(+0.23%)
Aug 11, 2009	34.27	34.47	34.04	34.31	1,397,136	+0.18(+0.52%)
Aug 10, 2009	33.52	34.14	33.34	34.13	1,093,396	+0.55(+1.64%)
Aug 07, 2009	32.98	33.65	32.96	33.58	1,568,036	+0.74(+2.24%)
Aug 06, 2009	32.79	33.12	32.79	32.85	850,317	+0.05(+0.16%)
Aug 05, 2009	32.97	33.08	32.53	32.79	931,123	-0.11(-0.32%)
Aug 04, 2009	33.14	33.52	32.82	32.90	1,523,392	-0.27(-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.