Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	32.51	32.94	30.51	31.41	4,599,797	-1.10(-3.38%)
Oct 29, 2009	32.00	32.97	31.50	32.51	5,239,579	+1.79(+5.83%)
Oct 28, 2009	32.50	32.55	30.20	30.72	7,979,363	-2.34(-7.08%)
Oct 27, 2009	33.88	33.99	32.64	33.06	6,245,010	-1.00(-2.94%)
Oct 26, 2009	35.17	35.64	33.86	34.06	4,507,071	-0.75(-2.15%)
Oct 23, 2009	35.30	35.13	34.62	34.81	3,457,112	-0.30(-0.85%)
Oct 22, 2009	34.45	35.17	34.01	35.11	5,380,888	+0.80(+2.33%)
Oct 21, 2009	34.01	35.19	34.00	34.31	4,890,016	-0.05(-0.15%)
Oct 20, 2009	33.90	34.38	33.76	34.36	3,416,814	+0.70(+2.08%)
Oct 19, 2009	34.20	34.34	33.65	33.66	3,189,803	-0.16(-0.47%)
Oct 16, 2009	33.35	34.10	33.02	33.82	2,570,341	+0.17(+0.51%)
Oct 15, 2009	33.90	34.43	33.55	33.65	4,231,643	-0.68(-1.98%)
Oct 14, 2009	33.79	34.68	33.32	34.33	3,882,710	+1.23(+3.72%)
Oct 13, 2009	33.25	33.29	32.11	33.10	2,754,762	+0.39(+1.19%)
Oct 09, 2009	32.15	33.00	31.80	32.71	4,279,623	+0.30(+0.93%)
Oct 08, 2009	30.88	33.10	30.88	32.41	5,886,370	+2.08(+6.86%)
Oct 07, 2009	30.00	30.35	29.78	30.33	3,164,448	+0.57(+1.92%)
Oct 06, 2009	29.40	30.05	29.30	29.76	3,694,037	+0.96(+3.33%)
Oct 05, 2009	28.37	29.04	28.36	28.80	2,470,898	+0.34(+1.19%)
Oct 02, 2009	27.55	28.89	27.05	28.46	4,037,557	+0.22(+0.78%)
Oct 01, 2009	29.55	29.68	28.24	28.24	2,750,367	-1.26(-4.27%)
Sep 30, 2009	29.97	30.30	29.02	29.50	4,449,560	-0.10(-0.34%)
Sep 29, 2009	29.62	30.16	29.46	29.60	3,715,416	+0.13(+0.44%)
Sep 28, 2009	28.75	29.47	28.45	29.47	2,633,414	+1.06(+3.73%)
Sep 25, 2009	28.65	29.50	28.16	28.41	3,126,644	-0.54(-1.87%)
Sep 24, 2009	30.13	30.50	28.86	28.95	4,431,622	-1.22(-4.04%)
Sep 23, 2009	30.45	31.06	30.09	30.17	5,739,394	-0.37(-1.21%)
Sep 22, 2009	30.00	30.55	29.87	30.54	5,773,173	+1.23(+4.20%)
Sep 21, 2009	28.50	29.50	28.10	29.31	2,715,046	+0.51(+1.77%)
Sep 18, 2009	29.57	29.57	28.77	28.80	4,727,027	-0.59(-2.01%)
Sep 17, 2009	29.86	30.32	28.81	29.39	4,675,199	-0.61(-2.03%)
Sep 16, 2009	29.33	30.09	29.33	30.00	3,899,403	+0.75(+2.56%)
Sep 15, 2009	28.63	29.25	28.59	29.25	4,053,198	+0.50(+1.74%)
Sep 14, 2009	27.85	28.79	27.75	28.75	2,895,252	+0.39(+1.38%)
Sep 11, 2009	28.70	28.90	27.84	28.36	2,800,727	-0.24(-0.84%)
Sep 10, 2009	27.98	28.72	27.87	28.60	3,154,057	+0.58(+2.07%)
Sep 09, 2009	27.54	28.33	27.30	28.02	3,836,730	+0.48(+1.74%)
Sep 08, 2009	27.49	27.59	27.03	27.54	3,008,629	+1.04(+3.92%)
Sep 04, 2009	26.25	26.52	25.87	26.50	2,338,327	+0.35(+1.34%)
Sep 03, 2009	26.23	26.72	25.84	26.15	3,960,783	+0.55(+2.15%)
Sep 02, 2009	24.76	26.00	24.50	25.60	4,484,319	+0.09(+0.35%)
Sep 01, 2009	26.35	27.02	25.26	25.51	5,384,660	-0.91(-3.44%)
Aug 31, 2009	26.45	27.10	26.20	26.42	4,047,618	-1.13(-4.10%)
Aug 28, 2009	27.85	28.00	27.22	27.55	2,988,567	+0.37(+1.36%)
Aug 27, 2009	27.47	27.50	26.33	27.18	5,046,637	-0.40(-1.45%)
Aug 26, 2009	27.85	28.06	27.24	27.58	3,840,934	-0.36(-1.29%)
Aug 25, 2009	28.51	29.05	27.78	27.94	4,569,527	-0.45(-1.59%)
Aug 24, 2009	29.09	29.43	28.11	28.39	3,695,466	-0.49(-1.70%)
Aug 21, 2009	28.99	29.09	28.70	28.88	4,553,230	+0.49(+1.73%)
Aug 20, 2009	27.92	28.72	27.92	28.39	8,047,056	+0.73(+2.64%)
Aug 19, 2009	27.16	28.12	27.02	27.66	6,193,435	-0.59(-2.09%)
Aug 18, 2009	28.26	28.80	28.10	28.25	4,469,129	+0.33(+1.18%)
Aug 17, 2009	26.85	27.99	26.68	27.92	5,700,642	-1.08(-3.72%)
Aug 14, 2009	29.60	29.75	28.63	29.00	4,757,523	-0.80(-2.68%)
Aug 13, 2009	29.40	29.90	28.89	29.80	6,918,702	+1.13(+3.94%)
Aug 12, 2009	27.57	28.92	26.97	28.67	7,693,102	+1.00(+3.61%)
Aug 11, 2009	27.60	28.10	26.73	27.67	7,368,905	-0.22(-0.79%)
Aug 10, 2009	28.51	28.74	27.55	27.89	4,392,786	-1.09(-3.76%)
Aug 07, 2009	28.64	29.19	27.73	28.98	6,813,123	+1.19(+4.28%)
Aug 06, 2009	29.80	29.91	27.54	27.79	6,555,389	-1.76(-5.96%)
Aug 05, 2009	29.33	29.69	28.75	29.55	7,168,995	+0.47(+1.62%)

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.