Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	33.56	33.88	32.72	32.90	306,426	-0.77(-2.29%)
Oct 29, 2009	33.88	34.37	33.44	33.67	187,842	+0.26(+0.79%)
Oct 28, 2009	33.39	33.75	33.19	33.41	190,318	+0.18(+0.53%)
Oct 27, 2009	33.46	33.75	33.17	33.23	184,925	-0.16(-0.49%)
Oct 26, 2009	33.79	33.87	33.04	33.39	119,151	-0.22(-0.64%)
Oct 23, 2009	33.43	34.11	33.31	33.61	124,301	-0.50(-1.47%)
Oct 22, 2009	34.04	34.17	33.40	34.11	113,631	+0.21(+0.62%)
Oct 21, 2009	34.20	34.88	33.79	33.90	135,067	-0.27(-0.79%)
Oct 20, 2009	34.10	34.55	34.04	34.17	108,837	-0.31(-0.90%)
Oct 19, 2009	34.69	34.79	34.07	34.48	123,700	+0.07(+0.22%)
Oct 16, 2009	34.66	34.99	34.25	34.41	173,554	-0.32(-0.92%)
Oct 15, 2009	34.78	34.96	34.51	34.73	82,522	-0.30(-0.87%)
Oct 14, 2009	34.40	35.19	33.90	35.03	190,926	+0.71(+2.07%)
Oct 13, 2009	34.52	34.57	33.90	34.32	187,226	-0.37(-1.05%)
Oct 12, 2009	35.06	35.09	34.64	34.69	74,459	-0.12(-0.35%)
Oct 09, 2009	34.61	34.82	34.27	34.81	101,489	+0.16(+0.45%)
Oct 08, 2009	34.53	34.73	34.13	34.65	202,259	+0.30(+0.89%)
Oct 07, 2009	34.61	34.77	34.22	34.35	57,588	-0.43(-1.23%)
Oct 06, 2009	34.69	34.88	34.46	34.78	102,627	+0.37(+1.06%)
Oct 05, 2009	34.03	34.87	33.83	34.41	158,823	+0.36(+1.05%)
Oct 02, 2009	33.85	34.23	33.75	34.05	91,058	+0.07(+0.20%)
Oct 01, 2009	34.72	34.72	33.90	33.98	115,319	-0.74(-2.13%)
Sep 30, 2009	35.03	35.08	34.35	34.72	181,138	-0.12(-0.33%)
Sep 29, 2009	35.27	35.27	34.76	34.84	178,731	-0.22(-0.62%)
Sep 28, 2009	34.86	35.36	34.61	35.05	168,108	+0.18(+0.52%)
Sep 25, 2009	34.58	34.92	34.48	34.87	152,282	+0.29(+0.84%)
Sep 24, 2009	34.54	34.75	34.48	34.58	257,507	-0.03(-0.08%)
Sep 23, 2009	34.61	34.89	34.56	34.61	144,813	-0.06(-0.18%)
Sep 22, 2009	34.82	34.82	34.54	34.67	160,947	-0.12(-0.33%)
Sep 21, 2009	34.65	35.04	34.54	34.78	115,137	+0.07(+0.21%)
Sep 18, 2009	35.04	35.04	34.59	34.71	355,072	-0.14(-0.39%)
Sep 17, 2009	34.77	34.97	34.65	34.84	166,221	-0.07(-0.21%)
Sep 16, 2009	34.52	34.92	34.31	34.92	268,607	+0.63(+1.84%)
Sep 15, 2009	34.54	34.61	33.93	34.29	294,607	+0.05(+0.14%)
Sep 14, 2009	34.25	34.51	34.02	34.24	188,406	-0.01(-0.02%)
Sep 11, 2009	34.58	34.65	34.15	34.25	126,723	-0.41(-1.17%)
Sep 10, 2009	34.29	34.90	34.22	34.65	212,789	+0.12(+0.33%)
Sep 09, 2009	34.02	34.55	33.48	34.54	299,814	+0.58(+1.70%)
Sep 08, 2009	33.81	34.25	33.81	33.96	300,111	-0.01(-0.04%)
Sep 04, 2009	33.76	34.14	33.59	33.98	241,245	+0.21(+0.62%)
Sep 03, 2009	33.96	33.96	33.29	33.77	172,658	-0.09(-0.28%)
Sep 02, 2009	33.96	34.10	33.58	33.86	326,947	+0.05(+0.14%)
Sep 01, 2009	34.06	34.23	33.54	33.81	312,030	-0.22(-0.66%)
Aug 31, 2009	34.04	34.17	33.45	34.04	299,002	-0.06(-0.18%)
Aug 28, 2009	34.46	34.46	33.98	34.10	324,128	-0.27(-0.79%)
Aug 27, 2009	34.27	34.49	34.15	34.37	277,867	-0.18(-0.53%)
Aug 26, 2009	34.52	34.97	34.24	34.55	635,547	-0.82(-2.32%)
Aug 25, 2009	35.22	35.78	35.22	35.37	647,098	-0.16(-0.44%)
Aug 24, 2009	34.90	36.17	34.90	35.53	376,332	+0.62(+1.78%)
Aug 21, 2009	34.01	35.09	34.01	34.90	622,022	+1.21(+3.60%)
Aug 20, 2009	32.62	33.85	31.75	33.69	1,178,229	+3.05(+9.94%)
Aug 19, 2009	29.93	30.95	29.80	30.64	1,118,098	+1.52(+5.23%)
Aug 18, 2009	28.66	29.39	28.66	29.12	324,326	+0.05(+0.19%)
Aug 17, 2009	28.78	29.12	28.68	29.07	144,063	+0.01(+0.02%)
Aug 14, 2009	29.47	29.68	28.80	29.06	204,984	-0.59(-1.99%)
Aug 13, 2009	29.74	30.31	29.37	29.65	99,983	-0.05(-0.18%)
Aug 12, 2009	29.69	30.03	29.30	29.70	266,385	+0.17(+0.57%)
Aug 11, 2009	29.30	29.80	29.30	29.53	164,301	+0.16(+0.55%)
Aug 10, 2009	29.15	29.57	28.96	29.37	218,400	-0.04(-0.14%)
Aug 07, 2009	29.47	29.57	29.12	29.41	260,240	+0.28(+0.95%)
Aug 06, 2009	29.10	29.49	28.99	29.13	259,712	+0.32(+1.13%)
Aug 05, 2009	29.34	29.53	28.66	28.81	292,131	-0.58(-1.96%)
Aug 04, 2009	29.65	29.97	29.17	29.38	265,081	-0.49(-1.63%)

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.