Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	34.91	34.93	34.26	34.56	1,342,128	-0.34(-0.97%)
Oct 29, 2009	34.72	34.90	34.24	34.90	1,440,482	+0.48(+1.39%)
Oct 28, 2009	34.98	35.27	34.33	34.42	1,361,627	-0.67(-1.91%)
Oct 27, 2009	35.71	35.71	35.04	35.09	1,400,330	-0.52(-1.45%)
Oct 26, 2009	35.51	36.23	35.32	35.60	1,704,685	+0.15(+0.42%)
Oct 23, 2009	35.30	35.51	35.10	35.46	1,417,849	-0.18(-0.50%)
Oct 22, 2009	35.28	35.79	35.12	35.63	1,317,206	+0.35(+1.00%)
Oct 21, 2009	35.34	36.07	35.24	35.28	2,250,836	-0.20(-0.58%)
Oct 20, 2009	35.48	35.54	35.40	35.48	1,934,722	+0.00(+0.00%)
Oct 19, 2009	35.31	35.58	35.23	35.48	1,622,637	+0.23(+0.66%)
Oct 16, 2009	35.27	35.59	35.21	35.25	2,720,803	-0.19(-0.54%)
Oct 15, 2009	35.07	35.79	35.04	35.44	2,763,984	-0.08(-0.22%)
Oct 14, 2009	35.87	35.95	35.32	35.52	2,764,699	-0.08(-0.24%)
Oct 13, 2009	35.17	35.69	35.15	35.60	1,603,095	+0.37(+1.06%)
Oct 12, 2009	35.24	35.30	35.03	35.23	1,642,857	+0.13(+0.36%)
Oct 09, 2009	34.87	35.15	34.82	35.10	977,767	+0.12(+0.34%)
Oct 08, 2009	35.17	35.24	34.84	34.98	1,224,605	-0.13(-0.36%)
Oct 07, 2009	34.81	35.19	34.41	35.11	1,913,852	+0.30(+0.85%)
Oct 06, 2009	34.40	35.01	34.30	34.81	1,662,251	+0.53(+1.54%)
Oct 05, 2009	33.93	34.33	33.32	34.28	1,858,308	+0.61(+1.80%)
Oct 02, 2009	34.11	34.16	33.17	33.68	2,733,376	-0.58(-1.69%)
Oct 01, 2009	34.14	34.64	33.76	34.26	2,752,029	-0.10(-0.29%)
Sep 30, 2009	34.36	34.50	33.68	34.36	1,668,115	+0.01(+0.04%)
Sep 29, 2009	34.23	34.61	34.11	34.34	1,142,617	-0.01(-0.04%)
Sep 28, 2009	33.81	34.47	33.70	34.36	1,099,252	+0.56(+1.65%)
Sep 25, 2009	33.82	34.02	33.59	33.80	1,731,632	-0.15(-0.44%)
Sep 24, 2009	34.09	34.12	33.64	33.95	1,760,863	+0.00(+0.00%)
Sep 23, 2009	33.88	34.47	33.63	33.95	1,717,619	+0.29(+0.86%)
Sep 22, 2009	33.70	33.81	33.34	33.66	1,257,803	-0.06(-0.19%)
Sep 21, 2009	33.57	33.79	33.29	33.72	1,542,424	-0.01(-0.04%)
Sep 18, 2009	34.40	34.65	33.73	33.73	4,470,616	-0.70(-2.03%)
Sep 17, 2009	34.68	34.84	34.14	34.43	2,969,687	-0.35(-1.01%)
Sep 16, 2009	34.95	35.03	34.70	34.79	2,603,195	-0.15(-0.42%)
Sep 15, 2009	35.05	35.12	34.84	34.93	2,072,998	-0.14(-0.40%)
Sep 14, 2009	34.70	35.20	34.61	35.08	2,586,298	+0.30(+0.85%)
Sep 11, 2009	34.98	34.98	34.36	34.78	1,896,113	-0.25(-0.73%)
Sep 10, 2009	34.56	35.11	34.44	35.03	4,227,343	+0.35(+1.00%)
Sep 09, 2009	34.23	34.82	33.91	34.69	2,158,733	+0.39(+1.13%)
Sep 08, 2009	34.08	34.33	33.79	34.30	2,253,363	+0.26(+0.77%)
Sep 04, 2009	33.61	34.14	33.61	34.04	2,307,099	+0.24(+0.71%)
Sep 03, 2009	33.13	33.88	32.92	33.80	2,849,626	+0.55(+1.66%)
Sep 02, 2009	33.18	33.74	32.98	33.25	2,919,908	+0.07(+0.21%)
Sep 01, 2009	33.36	34.00	33.09	33.18	3,260,522	-0.26(-0.78%)
Aug 31, 2009	32.75	33.49	32.65	33.44	1,804,858	+0.50(+1.52%)
Aug 28, 2009	32.92	33.06	32.70	32.94	1,326,856	+0.13(+0.41%)
Aug 27, 2009	32.56	32.91	32.31	32.80	1,570,573	+0.11(+0.32%)
Aug 26, 2009	32.32	32.83	32.27	32.70	1,934,261	+0.25(+0.78%)
Aug 25, 2009	32.58	32.73	32.32	32.44	1,049,646	-0.07(-0.22%)
Aug 24, 2009	32.68	32.68	32.37	32.51	819,898	-0.16(-0.50%)
Aug 21, 2009	32.49	32.88	32.31	32.68	1,195,952	+0.42(+1.29%)
Aug 20, 2009	32.25	32.32	32.08	32.26	685,385	-0.01(-0.04%)
Aug 19, 2009	32.02	32.35	32.01	32.27	1,018,834	+0.06(+0.18%)
Aug 18, 2009	32.24	32.35	32.10	32.22	643,351	+0.10(+0.30%)
Aug 17, 2009	32.15	32.35	31.85	32.12	1,001,090	-0.07(-0.23%)
Aug 14, 2009	32.50	32.97	32.11	32.20	1,372,291	-0.11(-0.35%)
Aug 13, 2009	32.86	32.86	32.14	32.31	1,132,545	-0.25(-0.78%)
Aug 12, 2009	32.35	32.81	32.13	32.56	1,044,501	+0.22(+0.68%)
Aug 11, 2009	32.04	32.52	32.04	32.34	1,280,912	+0.03(+0.09%)
Aug 10, 2009	32.09	32.70	31.94	32.32	2,029,301	+0.25(+0.79%)
Aug 07, 2009	32.36	32.38	31.93	32.06	1,344,166	+0.02(+0.07%)
Aug 06, 2009	32.89	33.10	32.01	32.04	2,026,120	-0.67(-2.05%)
Aug 05, 2009	33.04	33.33	32.65	32.71	1,592,982	-0.38(-1.15%)
Aug 04, 2009	33.51	33.53	32.92	33.09	2,616,662	-0.40(-1.20%)

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.