Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	33.78	34.00	32.95	32.95	8,186,458	-0.79(-2.34%)
Oct 29, 2009	33.70	34.02	33.52	33.74	5,628,330	+0.24(+0.72%)
Oct 28, 2009	33.85	34.25	33.44	33.50	4,392,286	-0.41(-1.21%)
Oct 27, 2009	34.09	34.15	33.62	33.91	5,138,711	-0.09(-0.26%)
Oct 26, 2009	34.38	34.39	33.86	34.00	4,577,956	-0.29(-0.85%)
Oct 23, 2009	34.38	34.42	34.15	34.29	4,495,810	-0.71(-2.03%)
Oct 22, 2009	34.77	35.15	34.55	35.00	4,522,148	+0.45(+1.30%)
Oct 21, 2009	35.17	35.52	34.54	34.55	5,687,627	-0.57(-1.62%)
Oct 20, 2009	35.22	35.27	35.06	35.12	5,018,223	-0.70(-1.95%)
Oct 19, 2009	35.18	35.89	35.10	35.82	4,109,768	+0.57(+1.62%)
Oct 16, 2009	34.74	35.50	34.74	35.25	6,495,987	-0.11(-0.31%)
Oct 15, 2009	34.65	35.45	34.57	35.36	8,892,284	+0.55(+1.58%)
Oct 14, 2009	35.06	35.14	34.35	34.81	6,336,232	-0.11(-0.32%)
Oct 13, 2009	35.29	35.46	34.77	34.92	5,880,935	-0.42(-1.19%)
Oct 12, 2009	35.42	35.52	35.04	35.34	3,871,998	+0.34(+0.97%)
Oct 09, 2009	34.44	35.04	34.18	35.00	4,952,174	+0.48(+1.39%)
Oct 08, 2009	34.52	34.81	34.48	34.52	6,193,540	+0.15(+0.44%)
Oct 07, 2009	34.79	35.11	33.86	34.37	15,637,882	-0.49(-1.41%)
Oct 06, 2009	34.78	35.28	34.73	34.86	10,417,178	+0.01(+0.03%)
Oct 05, 2009	33.57	34.95	33.57	34.85	13,081,037	+1.70(+5.13%)
Oct 02, 2009	32.80	33.38	32.69	33.15	5,749,046	+0.02(+0.06%)
Oct 01, 2009	33.71	33.85	33.11	33.13	7,948,849	-0.63(-1.87%)
Sep 30, 2009	32.63	34.21	32.52	33.76	12,290,069	+0.98(+2.99%)
Sep 29, 2009	32.81	33.15	32.68	32.78	4,058,998	-0.14(-0.43%)
Sep 28, 2009	32.58	33.00	32.53	32.92	3,966,973	+0.42(+1.29%)
Sep 25, 2009	33.06	33.06	32.50	32.50	4,965,348	-0.63(-1.90%)
Sep 24, 2009	33.08	33.27	32.66	33.13	5,068,739	+0.20(+0.61%)
Sep 23, 2009	33.53	33.59	32.93	32.93	4,162,177	-0.60(-1.79%)
Sep 22, 2009	33.89	33.98	33.49	33.53	3,108,238	-0.27(-0.80%)
Sep 21, 2009	34.04	34.35	33.73	33.80	5,867,726	-0.94(-2.71%)
Sep 18, 2009	34.44	34.93	34.25	34.74	4,907,888	+0.54(+1.58%)
Sep 17, 2009	33.95	34.42	33.95	34.20	5,736,555	+0.55(+1.63%)
Sep 16, 2009	33.70	34.12	33.59	33.65	5,385,495	+0.03(+0.09%)
Sep 15, 2009	33.39	33.96	33.39	33.62	6,396,105	+0.16(+0.48%)
Sep 14, 2009	33.12	33.60	33.12	33.46	5,226,638	+0.06(+0.18%)
Sep 11, 2009	33.53	33.56	32.85	33.40	7,302,181	-0.13(-0.39%)
Sep 10, 2009	33.60	33.71	33.17	33.53	6,238,209	-0.07(-0.21%)
Sep 09, 2009	33.87	33.89	33.00	33.60	8,415,674	-0.59(-1.73%)
Sep 08, 2009	34.32	34.45	33.97	34.19	1,904,007	+0.15(+0.44%)
Sep 04, 2009	33.66	34.08	33.39	34.04	1,936,616	+0.47(+1.40%)
Sep 03, 2009	33.54	33.84	33.06	33.57	4,259,572	+0.21(+0.63%)
Sep 02, 2009	33.61	33.72	33.29	33.36	4,604,676	-0.36(-1.07%)
Sep 01, 2009	34.24	34.39	33.65	33.72	4,440,782	-0.53(-1.55%)
Aug 31, 2009	34.63	34.77	33.96	34.25	3,809,054	-0.67(-1.92%)
Aug 28, 2009	34.99	35.19	34.77	34.92	4,363,932	+0.02(+0.06%)
Aug 27, 2009	35.00	35.00	34.44	34.90	2,644,238	-0.13(-0.37%)
Aug 26, 2009	35.21	35.36	34.76	35.03	2,873,190	-0.14(-0.40%)
Aug 25, 2009	35.47	35.95	34.99	35.17	3,830,726	+0.02(+0.06%)
Aug 24, 2009	36.02	36.16	35.10	35.15	3,221,231	-0.87(-2.42%)
Aug 21, 2009	35.57	36.06	35.28	36.02	3,196,293	+0.74(+2.10%)
Aug 20, 2009	34.95	35.31	34.89	35.28	2,922,645	+0.35(+1.00%)
Aug 19, 2009	34.52	35.08	34.41	34.93	2,532,201	+0.07(+0.20%)
Aug 18, 2009	34.68	34.90	34.46	34.86	3,588,623	+0.61(+1.78%)
Aug 17, 2009	34.39	34.62	34.07	34.25	3,892,338	-0.69(-1.97%)
Aug 14, 2009	35.14	35.31	34.44	34.94	3,212,440	-0.16(-0.46%)
Aug 13, 2009	35.23	35.29	34.65	35.10	2,847,506	-0.10(-0.28%)
Aug 12, 2009	35.04	35.75	35.03	35.20	3,068,883	+0.07(+0.20%)
Aug 11, 2009	35.66	35.88	34.56	35.13	8,073,451	-1.40(-3.83%)
Aug 10, 2009	36.37	36.56	36.20	36.53	2,286,347	-0.03(-0.08%)
Aug 07, 2009	36.39	36.67	36.09	36.56	3,169,799	+0.51(+1.41%)
Aug 06, 2009	36.43	36.49	35.80	36.05	5,090,672	-0.51(-1.39%)
Aug 05, 2009	36.37	36.96	36.15	36.56	4,478,574	+0.40(+1.11%)
Aug 04, 2009	35.61	36.40	35.53	36.16	4,749,841	+0.41(+1.15%)

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.