Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	34.28	34.34	33.25	33.44	20,725	-0.81(-2.37%)
Oct 29, 2009	33.82	34.41	33.68	34.26	162,649	+0.92(+2.76%)
Oct 28, 2009	33.92	34.21	33.34	33.34	37,001	-1.03(-3.00%)
Oct 27, 2009	34.90	34.90	34.31	34.37	10,043	-0.45(-1.30%)
Oct 26, 2009	35.33	35.60	34.64	34.82	17,556	-0.36(-1.03%)
Oct 23, 2009	35.31	35.31	35.09	35.18	6,839	-0.40(-1.11%)
Oct 22, 2009	35.13	35.64	34.80	35.58	20,659	+0.60(+1.72%)
Oct 21, 2009	35.31	35.73	34.98	34.98	43,774	-0.53(-1.48%)
Oct 20, 2009	35.35	35.50	35.34	35.50	40,168	-0.14(-0.39%)
Oct 19, 2009	35.50	35.91	35.40	35.64	57,283	+0.47(+1.34%)
Oct 16, 2009	35.40	35.40	34.94	35.17	64,740	-0.35(-1.00%)
Oct 15, 2009	35.34	35.53	35.22	35.53	16,820	+0.11(+0.30%)
Oct 14, 2009	35.33	35.45	35.22	35.42	93,528	+0.71(+2.04%)
Oct 13, 2009	34.70	34.88	34.61	34.71	35,841	+0.11(+0.31%)
Oct 12, 2009	34.97	35.01	34.55	34.61	31,174	-0.03(-0.09%)
Oct 09, 2009	34.70	34.98	34.37	34.64	22,815	+0.14(+0.41%)
Oct 08, 2009	34.44	34.85	34.39	34.50	12,810	+0.42(+1.23%)
Oct 07, 2009	33.97	34.28	33.89	34.08	8,683	+0.12(+0.34%)
Oct 06, 2009	33.71	34.19	33.71	33.96	13,936	+0.62(+1.85%)
Oct 05, 2009	33.04	33.56	32.92	33.35	19,872	+0.43(+1.30%)
Oct 02, 2009	33.03	33.12	32.80	32.92	12,698	-0.51(-1.53%)
Oct 01, 2009	34.19	34.19	33.43	33.43	17,766	-0.98(-2.85%)
Sep 30, 2009	34.17	34.56	33.78	34.41	8,991	+0.24(+0.70%)
Sep 29, 2009	34.32	34.51	34.03	34.17	13,385	-0.04(-0.11%)
Sep 28, 2009	33.90	34.68	33.90	34.21	9,457	+0.35(+1.04%)
Sep 25, 2009	34.10	34.10	33.83	33.86	10,368	-0.28(-0.82%)
Sep 24, 2009	34.73	35.40	33.78	34.14	15,518	-0.31(-0.89%)
Sep 23, 2009	34.88	34.98	34.39	34.44	18,773	-0.33(-0.94%)
Sep 22, 2009	34.99	34.99	34.62	34.77	15,281	+0.47(+1.37%)
Sep 21, 2009	34.47	34.47	34.19	34.30	7,526	-0.41(-1.19%)
Sep 18, 2009	34.70	34.72	34.52	34.71	28,522	+0.30(+0.86%)
Sep 17, 2009	34.66	34.79	34.22	34.42	27,701	-0.08(-0.24%)
Sep 16, 2009	34.49	34.72	34.30	34.50	160,954	+0.34(+1.01%)
Sep 15, 2009	34.03	34.28	33.86	34.15	20,834	+0.02(+0.05%)
Sep 14, 2009	33.65	34.16	33.65	34.14	36,649	+0.04(+0.12%)
Sep 11, 2009	34.16	34.19	33.98	34.09	11,210	-0.07(-0.19%)
Sep 10, 2009	33.71	34.19	33.71	34.16	7,647	+0.35(+1.02%)
Sep 09, 2009	33.49	33.86	33.38	33.81	12,451	+0.42(+1.26%)
Sep 08, 2009	33.49	33.58	33.22	33.39	14,701	+0.44(+1.33%)
Sep 04, 2009	32.51	32.99	32.41	32.96	13,266	+0.54(+1.67%)
Sep 03, 2009	32.64	32.64	31.95	32.41	11,193	+0.26(+0.82%)
Sep 02, 2009	32.13	32.24	32.03	32.15	16,437	+0.00(+0.00%)
Sep 01, 2009	32.64	33.02	32.15	32.15	19,505	-0.72(-2.18%)
Aug 31, 2009	33.12	33.33	32.74	32.87	58,712	-0.57(-1.71%)
Aug 28, 2009	33.67	33.67	33.23	33.44	15,643	+0.06(+0.19%)
Aug 27, 2009	33.24	33.47	32.69	33.38	17,702	+0.06(+0.17%)
Aug 26, 2009	33.23	33.41	33.07	33.32	62,407	+0.05(+0.15%)
Aug 25, 2009	33.16	33.54	33.10	33.27	19,890	+0.43(+1.30%)
Aug 24, 2009	33.31	33.31	32.67	32.84	274,312	-0.43(-1.29%)
Aug 21, 2009	33.03	33.28	32.95	33.27	26,105	+0.42(+1.28%)
Aug 20, 2009	32.58	32.91	32.43	32.85	31,979	+0.31(+0.96%)
Aug 19, 2009	31.99	32.60	31.92	32.54	99,336	+0.25(+0.77%)
Aug 18, 2009	32.22	32.38	31.92	32.29	137,889	+0.47(+1.48%)
Aug 17, 2009	31.75	31.95	31.54	31.82	41,451	-0.95(-2.89%)
Aug 14, 2009	33.25	33.25	32.54	32.77	11,053	-0.40(-1.22%)
Aug 13, 2009	32.97	33.19	32.84	33.17	6,551	+0.23(+0.71%)
Aug 12, 2009	32.53	32.94	32.53	32.94	8,563	+0.25(+0.76%)
Aug 11, 2009	32.79	32.79	32.39	32.69	5,931	-0.30(-0.92%)
Aug 10, 2009	33.18	33.18	32.76	32.99	19,213	-0.45(-1.35%)
Aug 07, 2009	33.15	33.57	33.02	33.44	19,265	+0.51(+1.55%)
Aug 06, 2009	33.34	33.34	32.80	32.93	33,598	-0.09(-0.27%)
Aug 05, 2009	33.13	33.21	32.59	33.02	56,586	-0.13(-0.40%)
Aug 04, 2009	32.95	33.24	32.79	33.16	78,305	-0.07(-0.22%)

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.