Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	31.00	31.94	30.58	31.62	15,467,198	+0.33(+1.07%)
Oct 29, 2009	31.27	31.72	30.49	31.28	18,362,408	+1.09(+3.61%)
Oct 28, 2009	31.37	31.71	30.15	30.19	13,237,608	-1.29(-4.11%)
Oct 27, 2009	31.52	31.85	31.10	31.48	10,263,155	-0.04(-0.14%)
Oct 26, 2009	32.60	33.11	31.26	31.53	12,699,322	-1.14(-3.50%)
Oct 23, 2009	32.99	33.12	32.57	32.67	7,954,363	-0.44(-1.34%)
Oct 22, 2009	33.09	33.27	32.48	33.11	8,516,838	-0.04(-0.11%)
Oct 21, 2009	33.04	34.13	32.96	33.15	10,182,931	-0.31(-0.91%)
Oct 20, 2009	33.04	33.49	32.98	33.46	9,297,426	-0.71(-2.09%)
Oct 19, 2009	33.95	34.23	33.43	34.17	11,179,913	+0.24(+0.71%)
Oct 16, 2009	33.87	34.41	33.62	33.93	9,778,458	-0.28(-0.81%)
Oct 15, 2009	33.84	34.29	33.64	34.20	9,748,026	-0.24(-0.70%)
Oct 14, 2009	34.86	34.92	34.34	34.45	9,788,989	-0.24(-0.69%)
Oct 13, 2009	34.10	35.06	33.97	34.69	13,259,986	+0.87(+2.58%)
Oct 12, 2009	34.18	34.42	33.49	33.81	7,180,675	-0.01(-0.04%)
Oct 09, 2009	33.80	34.33	33.39	33.83	9,153,049	-0.37(-1.08%)
Oct 08, 2009	34.21	34.70	33.54	34.20	15,377,871	+0.31(+0.92%)
Oct 07, 2009	34.00	34.12	33.19	33.89	11,247,739	+0.27(+0.80%)
Oct 06, 2009	32.58	33.95	32.49	33.62	19,203,050	+2.19(+6.97%)
Oct 05, 2009	30.95	31.71	30.67	31.43	9,859,076	+0.79(+2.56%)
Oct 02, 2009	30.71	31.54	30.52	30.64	11,469,659	-0.20(-0.66%)
Oct 01, 2009	32.14	32.14	30.78	30.84	11,836,350	-1.18(-3.68%)
Sep 30, 2009	32.18	32.47	31.43	32.02	13,206,999	+0.21(+0.66%)
Sep 29, 2009	31.12	32.34	31.02	31.81	12,925,698	+0.01(+0.02%)
Sep 28, 2009	31.22	31.86	30.98	31.80	8,771,815	+0.65(+2.08%)
Sep 25, 2009	31.12	31.61	30.82	31.16	11,810,018	-0.33(-1.04%)
Sep 24, 2009	32.21	32.34	31.10	31.48	14,371,413	-0.23(-0.71%)
Sep 23, 2009	32.76	33.13	31.63	31.71	12,282,570	-1.19(-3.60%)
Sep 22, 2009	33.19	33.75	32.82	32.90	13,045,494	+0.59(+1.82%)
Sep 21, 2009	31.84	32.51	31.40	32.31	11,896,648	-0.40(-1.22%)
Sep 18, 2009	33.54	33.59	32.60	32.71	13,721,882	-0.63(-1.90%)
Sep 17, 2009	34.07	34.58	32.84	33.34	13,118,663	-1.10(-3.19%)
Sep 16, 2009	34.81	34.90	34.13	34.44	11,405,380	+0.45(+1.31%)
Sep 15, 2009	33.12	34.37	33.12	33.99	12,198,391	+0.71(+2.12%)
Sep 14, 2009	33.24	33.95	32.93	33.29	9,545,150	-0.56(-1.66%)
Sep 11, 2009	34.41	34.48	33.65	33.85	12,930,177	+0.30(+0.89%)
Sep 10, 2009	32.58	33.89	32.49	33.55	11,298,125	+0.90(+2.76%)
Sep 09, 2009	33.45	33.73	32.28	32.65	15,956,197	-0.60(-1.79%)
Sep 08, 2009	34.77	34.92	33.09	33.25	18,061,756	-0.39(-1.15%)
Sep 04, 2009	32.90	34.14	32.56	33.63	10,947,265	+0.33(+1.01%)
Sep 03, 2009	32.28	33.65	31.79	33.30	20,473,080	+1.36(+4.26%)
Sep 02, 2009	29.61	32.07	29.61	31.94	18,853,996	+2.71(+9.26%)
Sep 01, 2009	29.20	29.75	28.88	29.23	14,128,483	-0.01(-0.03%)
Aug 31, 2009	29.56	29.56	28.88	29.24	10,334,232	-0.89(-2.96%)
Aug 28, 2009	29.89	30.14	29.47	30.13	9,600,261	+0.62(+2.10%)
Aug 27, 2009	28.97	29.63	28.41	29.51	6,583,572	+0.50(+1.73%)
Aug 26, 2009	29.30	29.30	28.74	29.01	5,692,799	-0.31(-1.04%)
Aug 25, 2009	29.55	29.93	29.19	29.32	6,483,828	+0.26(+0.90%)
Aug 24, 2009	29.74	30.18	29.01	29.05	8,950,483	-0.65(-2.20%)
Aug 21, 2009	29.92	29.94	29.41	29.71	8,200,029	+0.58(+2.00%)
Aug 20, 2009	28.80	29.30	28.73	29.13	5,456,747	+0.26(+0.91%)
Aug 19, 2009	28.27	29.11	28.03	28.87	7,947,267	+0.33(+1.15%)
Aug 18, 2009	28.35	28.72	28.22	28.54	6,216,070	+0.28(+1.01%)
Aug 17, 2009	28.56	28.68	28.15	28.25	9,496,737	-1.30(-4.41%)
Aug 14, 2009	30.36	30.39	29.35	29.56	7,326,509	-0.33(-1.10%)
Aug 13, 2009	29.92	30.55	29.71	29.88	6,750,581	+0.44(+1.51%)
Aug 12, 2009	29.09	29.74	29.06	29.44	5,872,099	+0.20(+0.67%)
Aug 11, 2009	29.52	29.67	29.02	29.24	5,721,169	-0.39(-1.33%)
Aug 10, 2009	29.88	30.00	29.51	29.64	5,762,163	-0.58(-1.93%)
Aug 07, 2009	30.80	30.92	30.15	30.22	7,366,555	-0.57(-1.84%)
Aug 06, 2009	30.66	30.82	30.03	30.79	7,957,017	+0.30(+0.98%)
Aug 05, 2009	30.66	30.76	29.80	30.49	7,290,819	-0.00(-0.01%)
Aug 04, 2009	30.42	31.16	30.21	30.49	7,763,852	+0.08(+0.25%)

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.