Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	31.96	31.96	30.13	30.42	9,225,204	-1.56(-4.87%)
Oct 29, 2009	31.72	32.10	31.39	31.97	11,113,533	+0.58(+1.86%)
Oct 28, 2009	32.06	32.34	31.24	31.39	8,199,082	-0.93(-2.88%)
Oct 27, 2009	32.67	33.00	32.20	32.32	5,827,662	-0.03(-0.10%)
Oct 26, 2009	33.28	34.10	32.23	32.35	7,934,271	-0.86(-2.58%)
Oct 23, 2009	33.33	33.38	32.92	33.21	6,273,248	-0.85(-2.50%)
Oct 22, 2009	33.75	34.13	33.24	34.06	8,641,117	-0.55(-1.60%)
Oct 21, 2009	34.88	35.71	34.59	34.62	7,719,059	-0.55(-1.56%)
Oct 20, 2009	34.88	35.28	34.82	35.17	7,347,428	+0.02(+0.06%)
Oct 19, 2009	34.48	35.21	34.48	35.14	6,327,970	+0.57(+1.66%)
Oct 16, 2009	34.61	34.76	34.09	34.57	6,144,993	-0.12(-0.35%)
Oct 15, 2009	33.84	34.77	33.79	34.69	8,385,112	+0.63(+1.86%)
Oct 14, 2009	33.90	34.14	33.46	34.06	7,382,106	+0.67(+2.02%)
Oct 13, 2009	33.76	33.76	32.74	33.39	9,722,180	-0.35(-1.05%)
Oct 12, 2009	34.03	34.15	33.55	33.74	6,826,026	+0.37(+1.09%)
Oct 09, 2009	33.21	33.89	32.90	33.37	9,992,814	-0.03(-0.10%)
Oct 08, 2009	31.75	33.49	31.63	33.41	12,226,669	+1.85(+5.88%)
Oct 07, 2009	31.45	31.66	30.87	31.55	7,207,706	+0.05(+0.15%)
Oct 06, 2009	31.16	31.54	30.86	31.50	7,564,621	+0.77(+2.51%)
Oct 05, 2009	30.08	30.92	29.88	30.73	8,631,243	+0.65(+2.17%)
Oct 02, 2009	29.70	30.28	29.56	30.08	10,131,542	-0.11(-0.36%)
Oct 01, 2009	31.13	31.13	30.14	30.19	12,398,139	-0.92(-2.95%)
Sep 30, 2009	30.66	31.42	30.28	31.11	12,807,891	+0.70(+2.29%)
Sep 29, 2009	29.80	30.49	29.39	30.41	8,616,620	+0.60(+2.01%)
Sep 28, 2009	29.56	29.88	29.38	29.81	3,539,257	+0.41(+1.38%)
Sep 25, 2009	29.75	30.01	29.23	29.40	5,893,394	-0.41(-1.39%)
Sep 24, 2009	30.56	30.64	29.30	29.82	7,928,292	-0.80(-2.63%)
Sep 23, 2009	31.30	31.44	30.57	30.62	6,744,713	-0.68(-2.17%)
Sep 22, 2009	30.70	31.45	30.55	31.30	7,627,657	+1.02(+3.38%)
Sep 21, 2009	29.91	30.35	29.62	30.28	5,488,609	-0.22(-0.71%)
Sep 18, 2009	30.96	31.01	30.11	30.49	6,011,831	-0.26(-0.86%)
Sep 17, 2009	30.93	31.39	30.52	30.76	9,032,997	+0.67(+2.23%)
Sep 16, 2009	29.99	31.02	29.71	30.09	8,548,125	+0.34(+1.14%)
Sep 15, 2009	28.90	29.86	28.82	29.75	9,345,007	+1.03(+3.59%)
Sep 14, 2009	28.02	28.76	27.89	28.71	5,633,683	+0.42(+1.50%)
Sep 11, 2009	28.75	29.17	28.15	28.29	9,268,239	-0.32(-1.13%)
Sep 10, 2009	27.74	28.68	27.52	28.61	7,845,323	+0.89(+3.20%)
Sep 09, 2009	27.50	27.94	27.15	27.73	6,751,746	+0.30(+1.09%)
Sep 08, 2009	27.00	27.74	26.91	27.43	12,762,026	+1.18(+4.50%)
Sep 04, 2009	25.87	26.31	25.56	26.25	6,219,093	+0.26(+1.02%)
Sep 03, 2009	26.37	26.37	25.86	25.98	6,112,801	-0.06(-0.23%)
Sep 02, 2009	26.32	26.44	26.01	26.04	6,404,328	-0.26(-0.99%)
Sep 01, 2009	26.72	27.14	26.19	26.30	6,778,515	-0.51(-1.92%)
Aug 31, 2009	26.73	26.86	26.50	26.82	4,955,558	-0.47(-1.71%)
Aug 28, 2009	27.53	27.72	27.00	27.28	4,383,225	+0.11(+0.40%)
Aug 27, 2009	27.28	27.43	26.81	27.18	7,027,884	-0.38(-1.38%)
Aug 26, 2009	27.47	27.66	27.06	27.56	4,839,709	-0.16(-0.58%)
Aug 25, 2009	28.37	28.63	27.64	27.72	5,118,905	-0.53(-1.87%)
Aug 24, 2009	28.52	28.65	28.06	28.25	3,665,235	+0.01(+0.05%)
Aug 21, 2009	27.62	28.44	27.62	28.23	5,853,228	+0.83(+3.03%)
Aug 20, 2009	27.52	27.86	27.34	27.40	6,114,514	-0.10(-0.35%)
Aug 19, 2009	26.73	27.78	26.48	27.50	4,940,435	+0.55(+2.06%)
Aug 18, 2009	26.74	27.11	26.54	26.94	4,434,283	+0.05(+0.18%)
Aug 17, 2009	27.32	27.32	26.45	26.89	5,516,089	-0.93(-3.33%)
Aug 14, 2009	28.16	28.23	27.53	27.82	6,260,410	-0.33(-1.16%)
Aug 13, 2009	27.67	28.22	27.66	28.15	4,756,879	+0.51(+1.86%)
Aug 12, 2009	27.32	27.96	27.32	27.63	5,574,049	+0.16(+0.58%)
Aug 11, 2009	28.19	28.30	27.43	27.47	5,405,483	-0.91(-3.20%)
Aug 10, 2009	27.79	28.67	27.79	28.38	8,662,756	+0.55(+1.97%)
Aug 07, 2009	29.27	29.67	27.75	27.84	12,026,368	-1.30(-4.46%)
Aug 06, 2009	29.35	29.65	28.67	29.14	7,652,257	+0.07(+0.26%)
Aug 05, 2009	28.88	29.10	28.36	29.06	8,235,470	+0.21(+0.74%)
Aug 04, 2009	28.34	28.87	28.02	28.85	6,759,945	+0.29(+1.00%)

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.