Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	30.84	31.36	30.49	30.61	43,654	-0.44(-1.43%)
Oct 29, 2009	31.32	31.99	30.77	31.05	41,880	-0.02(-0.07%)
Oct 28, 2009	32.42	32.70	31.07	31.07	43,481	-1.35(-4.16%)
Oct 27, 2009	33.23	33.73	32.28	32.42	47,287	-0.65(-1.95%)
Oct 26, 2009	33.95	34.82	33.02	33.07	20,989	-0.85(-2.50%)
Oct 23, 2009	34.20	34.20	33.34	33.92	25,133	-0.44(-1.27%)
Oct 22, 2009	34.15	34.36	32.92	34.35	59,885	+0.17(+0.49%)
Oct 21, 2009	35.11	35.72	33.98	34.19	50,783	-1.13(-3.20%)
Oct 20, 2009	35.16	35.48	34.32	35.32	67,295	-2.79(-7.33%)
Oct 19, 2009	36.96	38.45	36.86	38.11	29,898	+1.40(+3.81%)
Oct 16, 2009	36.73	36.93	35.48	36.71	48,248	-0.44(-1.19%)
Oct 15, 2009	36.47	37.36	35.98	37.15	24,204	+0.52(+1.41%)
Oct 14, 2009	35.89	36.64	35.56	36.64	34,878	+1.09(+3.06%)
Oct 13, 2009	36.11	36.11	34.73	35.55	29,542	-0.63(-1.74%)
Oct 12, 2009	36.22	36.27	35.85	36.18	20,279	-0.08(-0.22%)
Oct 09, 2009	35.99	36.27	35.59	36.26	35,148	+0.36(+0.99%)
Oct 08, 2009	35.26	36.27	35.19	35.90	45,075	+0.83(+2.38%)
Oct 07, 2009	33.53	35.55	33.39	35.07	54,189	+1.51(+4.50%)
Oct 06, 2009	33.16	33.85	32.42	33.56	23,641	+0.46(+1.40%)
Oct 05, 2009	32.21	33.11	31.70	33.10	44,661	+0.94(+2.93%)
Oct 02, 2009	32.06	32.38	31.91	32.15	22,085	-0.30(-0.92%)
Oct 01, 2009	32.88	33.42	32.31	32.45	52,988	-0.70(-2.12%)
Sep 30, 2009	32.31	33.20	31.90	33.16	59,821	+1.02(+3.18%)
Sep 29, 2009	33.02	33.15	32.07	32.13	37,958	-0.75(-2.27%)
Sep 28, 2009	31.95	33.16	31.94	32.88	35,658	+0.93(+2.91%)
Sep 25, 2009	31.45	32.22	31.25	31.95	29,866	+0.34(+1.08%)
Sep 24, 2009	32.47	32.68	31.57	31.61	38,784	-0.64(-1.98%)
Sep 23, 2009	33.19	33.30	32.25	32.25	71,978	-0.98(-2.95%)
Sep 22, 2009	33.19	33.23	32.98	33.23	60,750	+0.15(+0.44%)
Sep 21, 2009	32.57	33.21	32.57	33.08	27,386	+0.25(+0.75%)
Sep 18, 2009	33.19	33.23	32.83	32.84	77,104	-0.34(-1.03%)
Sep 17, 2009	33.16	33.26	32.83	33.18	40,070	+0.00(+0.00%)
Sep 16, 2009	33.19	33.23	33.04	33.18	67,552	-0.01(-0.04%)
Sep 15, 2009	33.02	33.33	32.81	33.19	39,308	+0.00(+0.00%)
Sep 14, 2009	32.79	33.19	32.79	33.19	17,632	+0.22(+0.66%)
Sep 11, 2009	33.15	33.19	32.95	32.97	33,316	-0.22(-0.66%)
Sep 10, 2009	33.00	33.19	32.52	33.19	57,506	+0.17(+0.53%)
Sep 09, 2009	32.18	33.19	31.92	33.02	33,277	+0.41(+1.25%)
Sep 08, 2009	31.72	32.92	31.62	32.61	29,641	+1.12(+3.57%)
Sep 04, 2009	31.95	32.10	30.88	31.49	32,144	-0.45(-1.41%)
Sep 03, 2009	31.86	32.19	31.52	31.94	31,632	+0.20(+0.64%)
Sep 02, 2009	31.52	32.23	31.52	31.73	81,498	+0.02(+0.07%)
Sep 01, 2009	32.74	33.35	31.42	31.71	97,983	-1.03(-3.15%)
Aug 31, 2009	32.03	32.78	31.46	32.74	71,599	+0.36(+1.10%)
Aug 28, 2009	33.08	33.08	31.98	32.39	20,504	-0.46(-1.41%)
Aug 27, 2009	33.16	33.16	32.57	32.85	23,189	-0.34(-1.03%)
Aug 26, 2009	33.10	33.19	32.78	33.19	29,990	+0.12(+0.35%)
Aug 25, 2009	32.97	33.19	32.66	33.08	22,161	+0.20(+0.62%)
Aug 24, 2009	33.19	33.19	32.59	32.87	37,833	-0.25(-0.77%)
Aug 21, 2009	33.31	33.36	32.71	33.13	35,794	+0.26(+0.79%)
Aug 20, 2009	32.36	33.15	32.34	32.87	15,557	+0.51(+1.57%)
Aug 19, 2009	31.92	32.48	31.73	32.36	17,357	+0.07(+0.20%)
Aug 18, 2009	31.94	32.44	31.60	32.29	22,456	+0.59(+1.85%)
Aug 17, 2009	32.18	32.59	31.62	31.70	19,230	-1.04(-3.17%)
Aug 14, 2009	33.14	33.14	32.10	32.74	32,285	-0.36(-1.07%)
Aug 13, 2009	33.19	33.25	33.02	33.10	20,869	-0.08(-0.24%)
Aug 12, 2009	32.87	33.37	32.87	33.18	123,396	+0.32(+0.97%)
Aug 11, 2009	32.99	33.16	32.48	32.86	33,714	-0.23(-0.70%)
Aug 10, 2009	33.00	33.23	32.68	33.09	99,917	-0.07(-0.20%)
Aug 07, 2009	32.65	33.34	32.65	33.16	119,705	+1.02(+3.16%)
Aug 06, 2009	32.92	32.92	31.65	32.14	44,903	-0.70(-2.14%)
Aug 05, 2009	33.05	33.10	32.20	32.84	17,017	-0.27(-0.81%)
Aug 04, 2009	33.19	33.19	32.92	33.11	31,987	-0.08(-0.24%)

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.