Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	32.35	32.35	30.63	31.04	8,629,627	-1.46(-4.50%)
Oct 29, 2009	32.14	32.97	31.99	32.50	9,107,419	+1.18(+3.77%)
Oct 28, 2009	32.47	32.57	31.22	31.32	11,841,684	-1.30(-3.99%)
Oct 27, 2009	33.23	33.70	32.33	32.62	14,137,486	-0.95(-2.84%)
Oct 26, 2009	35.02	36.79	33.11	33.58	20,173,490	-1.93(-5.44%)
Oct 23, 2009	35.81	35.86	35.08	35.51	7,685,690	-1.29(-3.52%)
Oct 22, 2009	36.59	36.87	35.56	36.80	6,921,420	+0.30(+0.81%)
Oct 21, 2009	36.67	37.70	36.28	36.51	8,041,502	-0.48(-1.29%)
Oct 20, 2009	35.63	37.02	35.58	36.98	10,795,366	-0.74(-1.97%)
Oct 19, 2009	36.73	37.99	36.62	37.73	7,802,282	+1.20(+3.30%)
Oct 16, 2009	36.60	36.83	35.84	36.52	6,010,183	+0.89(+2.51%)
Oct 15, 2009	35.11	36.92	35.11	35.63	7,692,522	+0.22(+0.62%)
Oct 14, 2009	35.59	35.70	35.02	35.41	4,946,893	+0.54(+1.54%)
Oct 13, 2009	34.99	35.20	34.11	34.87	5,672,095	-0.05(-0.13%)
Oct 12, 2009	35.26	35.35	34.70	34.92	4,325,371	+0.65(+1.90%)
Oct 09, 2009	34.44	34.93	33.83	34.26	5,423,415	-0.38(-1.09%)
Oct 08, 2009	33.53	34.93	33.49	34.64	8,958,113	+1.37(+4.12%)
Oct 07, 2009	32.90	33.45	32.71	33.27	7,394,798	+0.37(+1.13%)
Oct 06, 2009	32.45	33.32	32.41	32.90	6,248,276	+1.02(+3.21%)
Oct 05, 2009	31.23	32.07	31.06	31.88	4,960,060	+0.92(+2.96%)
Oct 02, 2009	30.64	31.43	30.36	30.96	7,104,417	-0.25(-0.80%)
Oct 01, 2009	32.55	32.69	31.21	31.21	7,791,664	-1.45(-4.43%)
Sep 30, 2009	32.98	33.13	31.93	32.66	8,393,156	+0.02(+0.05%)
Sep 29, 2009	32.39	33.05	32.38	32.64	5,111,014	+0.06(+0.19%)
Sep 28, 2009	31.91	32.74	31.65	32.58	5,139,126	+0.83(+2.60%)
Sep 25, 2009	31.31	32.09	31.14	31.76	8,199,774	+0.25(+0.79%)
Sep 24, 2009	32.62	32.75	31.30	31.51	6,725,900	-1.26(-3.84%)
Sep 23, 2009	33.58	33.64	32.42	32.77	6,926,383	-0.71(-2.13%)
Sep 22, 2009	33.32	33.70	33.05	33.48	6,259,611	+0.88(+2.69%)
Sep 21, 2009	32.36	32.75	31.97	32.60	6,223,015	-0.48(-1.44%)
Sep 18, 2009	33.17	33.30	32.37	33.08	7,636,257	+0.13(+0.39%)
Sep 17, 2009	32.97	33.45	32.82	32.95	7,549,374	-0.14(-0.41%)
Sep 16, 2009	32.59	33.75	32.48	33.08	9,567,316	+0.65(+2.01%)
Sep 15, 2009	31.30	32.48	30.97	32.43	10,749,262	+1.38(+4.44%)
Sep 14, 2009	29.21	31.11	29.15	31.05	9,521,495	+1.39(+4.70%)
Sep 11, 2009	29.77	30.01	28.75	29.66	9,771,475	+0.20(+0.69%)
Sep 10, 2009	29.06	29.53	28.68	29.46	4,670,716	+0.57(+1.97%)
Sep 09, 2009	29.12	29.28	28.37	28.89	4,635,141	+0.00(+0.00%)
Sep 08, 2009	28.77	29.18	28.61	28.89	5,828,801	+0.56(+1.98%)
Sep 04, 2009	27.71	28.33	27.48	28.33	4,254,383	+0.57(+2.05%)
Sep 03, 2009	27.39	27.80	27.23	27.76	4,380,764	+0.59(+2.17%)
Sep 02, 2009	26.93	27.58	26.90	27.17	5,794,263	+0.11(+0.42%)
Sep 01, 2009	27.42	28.32	26.95	27.06	7,903,031	-0.47(-1.71%)
Aug 31, 2009	27.56	27.78	27.22	27.53	6,862,130	-0.67(-2.36%)
Aug 28, 2009	29.12	29.26	28.09	28.19	7,794,000	-0.55(-1.92%)
Aug 27, 2009	28.74	28.83	28.02	28.74	5,843,726	-0.20(-0.68%)
Aug 26, 2009	28.80	29.20	28.63	28.94	6,474,205	-0.21(-0.73%)
Aug 25, 2009	30.16	30.33	28.97	29.15	6,174,268	-0.86(-2.85%)
Aug 24, 2009	30.24	30.67	29.77	30.01	6,080,294	+0.18(+0.61%)
Aug 21, 2009	29.16	29.99	29.16	29.83	7,307,980	+1.01(+3.52%)
Aug 20, 2009	28.24	28.89	28.11	28.81	5,716,382	+0.53(+1.87%)
Aug 19, 2009	27.28	28.51	27.15	28.28	7,469,467	+0.55(+1.99%)
Aug 18, 2009	27.00	27.91	26.89	27.73	6,941,834	+1.21(+4.56%)
Aug 17, 2009	26.77	27.01	26.24	26.52	7,396,948	-1.07(-3.89%)
Aug 14, 2009	28.90	28.90	27.33	27.59	7,175,846	-0.77(-2.72%)
Aug 13, 2009	28.31	29.03	28.04	28.37	6,483,796	+0.34(+1.22%)
Aug 12, 2009	27.42	28.37	27.15	28.02	5,771,108	+0.61(+2.24%)
Aug 11, 2009	27.90	27.99	27.08	27.41	6,003,353	-0.68(-2.43%)
Aug 10, 2009	27.59	28.21	27.46	28.09	6,063,367	+0.39(+1.39%)
Aug 07, 2009	27.84	28.02	27.11	27.71	6,024,446	+0.27(+0.99%)
Aug 06, 2009	27.62	27.64	26.97	27.43	5,831,222	-0.02(-0.08%)
Aug 05, 2009	27.90	28.02	26.91	27.46	10,034,190	-0.57(-2.03%)
Aug 04, 2009	28.46	28.65	27.65	28.02	8,269,313	-0.77(-2.68%)

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.