Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	31.71	31.86	30.71	31.29	3,535,623	-0.65(-2.04%)
Oct 29, 2009	31.46	32.01	31.46	31.94	2,721,172	+0.81(+2.60%)
Oct 28, 2009	32.22	32.58	31.07	31.13	2,683,071	-1.10(-3.41%)
Oct 27, 2009	33.55	33.72	32.15	32.23	3,095,034	-0.53(-1.62%)
Oct 26, 2009	33.07	33.72	32.57	32.76	2,580,935	-0.35(-1.06%)
Oct 23, 2009	33.04	33.18	32.73	33.11	1,665,080	-0.38(-1.13%)
Oct 22, 2009	32.97	33.62	32.38	33.49	2,076,463	+0.68(+2.07%)
Oct 21, 2009	33.02	33.61	32.80	32.81	2,335,987	-0.42(-1.26%)
Oct 20, 2009	33.16	33.41	33.13	33.23	1,745,147	-0.18(-0.54%)
Oct 19, 2009	32.75	33.51	32.64	33.41	2,014,649	+0.83(+2.55%)
Oct 16, 2009	32.47	32.81	32.25	32.58	2,280,213	-0.32(-0.97%)
Oct 15, 2009	32.84	33.07	32.66	32.90	1,913,424	-0.23(-0.69%)
Oct 14, 2009	32.78	33.23	32.61	33.13	2,286,882	+0.66(+2.03%)
Oct 13, 2009	32.17	32.65	31.67	32.47	3,841,790	+0.14(+0.43%)
Oct 12, 2009	32.41	32.72	32.14	32.33	2,398,091	+0.49(+1.54%)
Oct 09, 2009	31.17	31.89	30.87	31.84	2,568,639	+0.64(+2.05%)
Oct 08, 2009	30.26	31.29	30.26	31.20	2,823,118	+1.15(+3.83%)
Oct 07, 2009	29.80	30.07	29.50	30.05	1,668,263	+0.21(+0.70%)
Oct 06, 2009	30.24	30.45	29.46	29.84	1,966,228	-0.15(-0.50%)
Oct 05, 2009	29.51	30.11	29.51	29.99	2,208,822	+0.53(+1.80%)
Oct 02, 2009	29.31	30.00	29.05	29.46	2,293,456	-0.20(-0.67%)
Oct 01, 2009	30.50	30.53	29.60	29.66	3,194,777	-0.98(-3.20%)
Sep 30, 2009	31.11	31.40	30.43	30.64	2,209,285	-0.42(-1.35%)
Sep 29, 2009	31.48	31.78	30.96	31.06	1,796,674	-0.15(-0.48%)
Sep 28, 2009	30.84	31.51	30.74	31.21	2,109,769	+0.54(+1.76%)
Sep 25, 2009	30.67	30.99	30.41	30.67	2,013,904	-0.22(-0.71%)
Sep 24, 2009	31.67	32.00	30.67	30.89	2,668,803	-0.70(-2.22%)
Sep 23, 2009	32.50	32.59	31.56	31.59	3,560,854	-0.90(-2.77%)
Sep 22, 2009	31.57	32.54	31.57	32.49	2,643,450	+1.11(+3.54%)
Sep 21, 2009	31.56	31.62	31.03	31.38	2,016,993	-0.42(-1.32%)
Sep 18, 2009	32.09	32.37	31.45	31.80	2,046,304	-0.18(-0.56%)
Sep 17, 2009	33.07	33.73	31.80	31.98	2,809,727	-0.16(-0.49%)
Sep 16, 2009	31.80	33.13	31.75	32.14	3,784,183	+0.43(+1.35%)
Sep 15, 2009	31.01	31.86	30.40	31.71	4,461,591	+0.74(+2.39%)
Sep 14, 2009	29.90	30.99	29.75	30.97	1,701,164	+0.87(+2.89%)
Sep 11, 2009	30.25	30.74	29.85	30.10	2,397,621	+0.18(+0.60%)
Sep 10, 2009	29.74	29.99	29.12	29.92	1,684,954	+0.13(+0.44%)
Sep 09, 2009	29.45	29.84	29.10	29.79	1,815,670	+0.29(+0.98%)
Sep 08, 2009	29.19	29.50	28.95	29.50	2,082,232	+0.52(+1.79%)
Sep 04, 2009	28.80	29.03	28.25	28.98	1,369,560	+0.30(+1.05%)
Sep 03, 2009	28.26	28.74	27.77	28.68	3,227,512	+0.55(+1.96%)
Sep 02, 2009	28.54	28.76	28.06	28.13	3,068,798	-0.53(-1.85%)
Sep 01, 2009	30.23	30.27	28.65	28.66	4,378,549	-1.63(-5.38%)
Aug 31, 2009	30.56	30.70	30.11	30.29	2,243,165	-0.53(-1.72%)
Aug 28, 2009	31.21	31.29	30.43	30.82	1,363,237	-0.24(-0.77%)
Aug 27, 2009	30.99	31.17	30.26	31.06	2,324,642	+0.07(+0.23%)
Aug 26, 2009	31.01	31.06	30.67	30.99	2,249,263	+0.08(+0.26%)
Aug 25, 2009	30.86	31.08	30.60	30.91	1,986,421	+0.30(+0.98%)
Aug 24, 2009	31.55	31.64	30.51	30.61	2,359,722	-0.76(-2.42%)
Aug 21, 2009	31.00	31.96	30.83	31.37	2,501,108	+0.64(+2.08%)
Aug 20, 2009	30.38	30.79	30.10	30.73	1,960,239	+0.38(+1.25%)
Aug 19, 2009	30.00	30.44	29.83	30.35	1,748,751	-0.09(-0.30%)
Aug 18, 2009	30.37	30.65	30.21	30.44	1,857,672	-0.43(-1.39%)
Aug 17, 2009	31.10	31.27	30.21	30.87	2,888,601	-1.20(-3.74%)
Aug 14, 2009	32.31	32.55	31.53	32.07	2,532,391	-0.49(-1.50%)
Aug 13, 2009	33.13	33.17	32.18	32.56	1,770,186	+0.04(+0.12%)
Aug 12, 2009	32.92	33.45	32.21	32.52	3,233,895	-0.57(-1.72%)
Aug 11, 2009	33.18	33.65	32.84	33.09	2,877,634	-0.47(-1.40%)
Aug 10, 2009	33.75	33.85	33.13	33.56	3,622,146	-1.53(-4.36%)
Aug 07, 2009	34.69	35.53	34.33	35.09	3,529,769	+1.03(+3.02%)
Aug 06, 2009	34.91	35.17	33.95	34.06	2,572,568	-0.48(-1.39%)
Aug 05, 2009	33.60	34.72	33.36	34.54	2,736,497	+1.09(+3.26%)
Aug 04, 2009	32.25	33.80	32.00	33.45	3,255,931	+1.18(+3.66%)

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.