Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	36.83	37.32	35.56	35.74	7,545,945	-1.32(-3.56%)
Oct 29, 2009	36.63	37.31	34.60	37.06	12,935,562	+0.68(+1.87%)
Oct 28, 2009	37.24	37.68	36.30	36.38	6,256,652	-1.00(-2.68%)
Oct 27, 2009	37.99	38.23	37.25	37.38	5,949,064	-0.53(-1.40%)
Oct 26, 2009	38.02	38.97	37.61	37.91	7,621,581	+0.12(+0.33%)
Oct 23, 2009	38.04	38.32	37.33	37.79	5,837,808	+0.29(+0.77%)
Oct 22, 2009	37.34	37.79	37.05	37.50	4,171,463	+0.01(+0.03%)
Oct 21, 2009	37.39	38.22	37.34	37.49	8,354,830	-0.07(-0.19%)
Oct 20, 2009	37.32	37.90	37.20	37.56	8,047,657	-0.07(-0.18%)
Oct 19, 2009	37.16	37.79	36.74	37.63	8,644,444	+0.68(+1.84%)
Oct 16, 2009	36.34	38.01	36.34	36.95	11,960,580	+0.47(+1.28%)
Oct 15, 2009	36.46	36.52	35.73	36.48	8,984,486	+0.19(+0.52%)
Oct 14, 2009	36.17	37.08	36.14	36.29	13,782,074	+0.36(+1.01%)
Oct 13, 2009	35.06	36.00	34.86	35.93	10,201,962	+0.76(+2.16%)
Oct 12, 2009	35.13	35.36	34.71	35.17	6,344,243	+0.36(+1.03%)
Oct 09, 2009	33.78	34.86	33.66	34.81	6,033,607	+0.88(+2.59%)
Oct 08, 2009	34.57	34.97	33.85	33.93	9,172,826	-0.28(-0.81%)
Oct 07, 2009	33.81	34.28	33.26	34.21	9,546,059	+0.25(+0.72%)
Oct 06, 2009	34.73	35.04	33.80	33.97	10,420,969	-0.63(-1.83%)
Oct 05, 2009	34.85	34.90	34.26	34.60	6,741,218	+0.02(+0.06%)
Oct 02, 2009	34.13	35.70	33.96	34.58	8,582,753	+0.03(+0.09%)
Oct 01, 2009	35.77	35.79	34.54	34.55	10,362,488	-1.85(-5.08%)
Sep 30, 2009	36.17	36.47	35.43	36.40	9,412,179	+0.30(+0.82%)
Sep 29, 2009	36.38	36.87	35.81	36.10	9,496,112	-0.40(-1.10%)
Sep 28, 2009	34.75	36.59	34.75	36.50	9,768,580	+1.84(+5.32%)
Sep 25, 2009	35.08	35.16	34.28	34.66	5,915,204	-0.58(-1.65%)
Sep 24, 2009	36.08	36.26	34.85	35.24	8,193,898	-0.91(-2.52%)
Sep 23, 2009	36.97	37.20	36.14	36.15	7,148,344	-0.61(-1.66%)
Sep 22, 2009	36.03	37.02	35.73	36.76	7,535,573	+0.79(+2.19%)
Sep 21, 2009	36.02	36.49	35.49	35.98	8,575,243	+0.07(+0.20%)
Sep 18, 2009	34.84	36.14	34.62	35.90	14,777,927	+1.26(+3.65%)
Sep 17, 2009	34.55	35.03	34.37	34.64	7,993,172	+0.20(+0.59%)
Sep 16, 2009	33.66	34.56	33.40	34.44	8,986,273	+0.85(+2.54%)
Sep 15, 2009	33.01	33.95	32.60	33.58	9,676,120	+0.75(+2.30%)
Sep 14, 2009	32.34	32.86	31.96	32.83	5,112,052	+0.37(+1.15%)
Sep 11, 2009	32.50	32.78	32.18	32.45	5,678,171	-0.10(-0.31%)
Sep 10, 2009	32.42	32.65	31.95	32.56	5,932,926	+0.19(+0.58%)
Sep 09, 2009	32.03	32.60	31.66	32.37	8,422,177	+0.17(+0.53%)
Sep 08, 2009	32.45	32.77	31.92	32.20	10,517,527	+0.28(+0.87%)
Sep 04, 2009	31.87	32.00	30.86	31.92	15,003,721	-0.11(-0.36%)
Sep 03, 2009	33.01	33.34	31.68	32.03	10,952,891	-0.74(-2.27%)
Sep 02, 2009	32.87	33.74	32.65	32.78	7,712,931	-0.17(-0.50%)
Sep 01, 2009	34.13	35.02	32.88	32.94	14,016,605	-1.40(-4.08%)
Aug 31, 2009	33.28	34.52	33.17	34.34	9,184,999	+0.64(+1.91%)
Aug 28, 2009	32.81	33.77	32.81	33.70	8,245,982	+0.91(+2.77%)
Aug 27, 2009	32.56	33.04	32.14	32.79	7,307,051	+0.19(+0.59%)
Aug 26, 2009	31.63	32.74	31.45	32.60	9,042,954	+0.91(+2.87%)
Aug 25, 2009	31.74	31.96	31.51	31.69	4,685,139	+0.06(+0.19%)
Aug 24, 2009	32.80	32.90	31.51	31.63	8,697,089	-0.95(-2.92%)
Aug 21, 2009	32.57	32.81	32.02	32.58	6,008,739	+0.50(+1.56%)
Aug 20, 2009	31.55	32.24	31.38	32.08	5,634,934	+0.40(+1.26%)
Aug 19, 2009	31.30	31.84	31.17	31.69	4,603,117	-0.05(-0.17%)
Aug 18, 2009	31.94	32.27	31.50	31.74	5,944,403	-0.08(-0.24%)
Aug 17, 2009	32.65	32.74	31.75	31.82	7,649,163	-1.34(-4.05%)
Aug 14, 2009	33.64	33.69	32.78	33.16	4,970,685	-0.48(-1.43%)
Aug 13, 2009	33.54	34.09	33.35	33.64	6,737,061	+0.36(+1.09%)
Aug 12, 2009	32.98	33.92	32.75	33.28	8,654,472	+0.71(+2.18%)
Aug 11, 2009	33.14	33.57	32.44	32.57	6,865,284	-0.82(-2.45%)
Aug 10, 2009	33.22	33.97	33.22	33.39	4,604,346	-0.36(-1.06%)
Aug 07, 2009	32.57	34.42	32.46	33.75	12,919,292	+1.52(+4.70%)
Aug 06, 2009	33.19	33.28	31.86	32.23	7,829,366	-0.70(-2.12%)
Aug 05, 2009	32.95	33.21	32.60	32.93	5,660,000	+0.01(+0.04%)
Aug 04, 2009	32.95	33.85	32.54	32.92	9,708,169	-0.45(-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.