Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	29.78	30.68	29.68	30.54	693,031	+0.58(+1.92%)
Oct 29, 2009	29.17	30.01	29.08	29.97	826,448	+0.90(+3.09%)
Oct 28, 2009	28.90	29.31	28.64	29.07	660,659	-0.11(-0.39%)
Oct 27, 2009	29.96	29.96	28.71	29.18	429,858	-0.72(-2.41%)
Oct 26, 2009	29.52	30.39	29.50	29.90	462,165	+0.20(+0.68%)
Oct 23, 2009	29.75	30.35	29.68	29.70	384,331	-0.37(-1.24%)
Oct 22, 2009	30.62	31.77	29.36	30.07	582,972	-0.48(-1.56%)
Oct 21, 2009	33.91	34.06	30.36	30.55	717,025	-3.02(-9.00%)
Oct 20, 2009	32.59	34.42	32.48	33.57	2,170,647	+1.47(+4.59%)
Oct 19, 2009	31.47	32.11	30.99	32.10	442,524	+0.79(+2.54%)
Oct 16, 2009	31.26	31.98	30.97	31.31	316,000	-0.08(-0.26%)
Oct 15, 2009	31.03	31.91	30.41	31.39	275,272	+0.08(+0.26%)
Oct 14, 2009	32.48	32.48	31.03	31.31	452,098	-0.80(-2.50%)
Oct 13, 2009	32.35	32.82	31.96	32.11	184,320	-0.37(-1.15%)
Oct 12, 2009	32.47	33.03	31.90	32.48	223,445	+0.46(+1.44%)
Oct 09, 2009	31.42	32.56	30.80	32.02	411,436	+0.75(+2.41%)
Oct 08, 2009	30.33	32.00	30.33	31.27	404,748	+0.99(+3.26%)
Oct 07, 2009	29.61	30.84	29.58	30.28	443,748	+0.66(+2.24%)
Oct 06, 2009	29.61	30.12	29.09	29.61	655,653	+0.70(+2.41%)
Oct 05, 2009	28.96	30.17	28.25	28.92	794,774	+0.14(+0.48%)
Oct 02, 2009	29.64	29.95	28.69	28.78	955,113	-0.95(-3.19%)
Oct 01, 2009	30.64	31.09	29.65	29.73	405,519	-1.13(-3.65%)
Sep 30, 2009	31.05	31.23	30.37	30.85	301,067	+0.09(+0.29%)
Sep 29, 2009	30.97	31.43	30.68	30.76	291,759	-0.09(-0.29%)
Sep 28, 2009	31.86	32.19	30.81	30.85	361,750	-0.66(-2.11%)
Sep 25, 2009	32.07	32.60	31.35	31.52	346,757	-0.45(-1.42%)
Sep 24, 2009	32.59	32.80	31.82	31.97	437,686	-0.61(-1.86%)
Sep 23, 2009	33.44	33.51	32.00	32.58	687,108	-0.92(-2.73%)
Sep 22, 2009	35.35	35.40	33.42	33.49	435,573	-1.55(-4.42%)
Sep 21, 2009	34.42	35.15	34.18	35.04	201,017	+0.48(+1.38%)
Sep 18, 2009	35.17	35.26	34.08	34.56	432,994	-0.50(-1.43%)
Sep 17, 2009	35.82	35.87	34.98	35.06	297,131	-0.72(-2.01%)
Sep 16, 2009	34.61	35.84	34.33	35.78	423,758	+1.17(+3.39%)
Sep 15, 2009	33.36	34.69	32.86	34.61	263,662	+1.09(+3.26%)
Sep 14, 2009	34.03	34.61	33.52	33.52	287,134	-0.81(-2.36%)
Sep 11, 2009	33.97	34.71	33.44	34.33	479,267	+0.31(+0.90%)
Sep 10, 2009	31.90	34.08	31.90	34.02	584,484	+1.99(+6.22%)
Sep 09, 2009	31.77	32.45	31.74	32.03	184,842	+0.15(+0.48%)
Sep 08, 2009	31.49	32.18	31.35	31.87	201,551	+0.54(+1.73%)
Sep 04, 2009	29.70	31.33	29.61	31.33	288,268	+1.49(+4.99%)
Sep 03, 2009	30.26	30.32	28.96	29.84	556,620	-0.06(-0.22%)
Sep 02, 2009	30.40	30.40	29.43	29.90	519,120	-0.71(-2.33%)
Sep 01, 2009	31.59	32.34	30.50	30.62	526,145	-1.13(-3.55%)
Aug 31, 2009	31.68	32.09	31.33	31.74	317,343	-0.32(-1.01%)
Aug 28, 2009	32.05	32.16	31.39	32.07	216,805	+0.33(+1.05%)
Aug 27, 2009	32.02	32.02	30.98	31.73	237,773	-0.44(-1.36%)
Aug 26, 2009	32.31	32.46	31.73	32.17	166,437	+0.00(+0.00%)
Aug 25, 2009	31.99	33.03	31.77	32.17	308,737	+0.18(+0.56%)
Aug 24, 2009	32.65	33.33	31.73	31.99	486,459	-1.19(-3.59%)
Aug 21, 2009	32.26	33.21	31.97	33.18	472,890	+1.12(+3.49%)
Aug 20, 2009	30.54	32.19	30.47	32.07	681,782	+1.57(+5.15%)
Aug 19, 2009	30.06	31.10	29.65	30.50	297,697	+0.07(+0.24%)
Aug 18, 2009	30.84	30.84	30.29	30.42	408,482	-0.53(-1.73%)
Aug 17, 2009	31.05	31.25	30.73	30.96	260,898	-0.49(-1.57%)
Aug 14, 2009	32.23	32.23	31.00	31.45	415,222	-0.72(-2.24%)
Aug 13, 2009	32.08	32.39	31.70	32.17	296,118	+0.02(+0.08%)
Aug 12, 2009	32.50	33.12	31.91	32.15	303,406	-0.17(-0.53%)
Aug 11, 2009	32.39	33.31	31.86	32.32	695,032	+0.02(+0.08%)
Aug 10, 2009	33.81	33.81	31.99	32.29	700,990	-1.96(-5.72%)
Aug 07, 2009	34.12	34.95	32.87	34.25	200,809	+0.64(+1.90%)
Aug 06, 2009	33.45	34.28	32.76	33.61	239,940	+0.26(+0.78%)
Aug 05, 2009	34.08	34.83	32.32	33.35	662,286	-0.81(-2.37%)
Aug 04, 2009	34.43	35.12	34.09	34.16	341,098	-0.16(-0.47%)

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.