Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	28.40	28.42	27.23	27.60	774,698	-1.26(-4.35%)
Oct 29, 2009	28.20	29.00	28.18	28.85	618,362	+1.55(+5.67%)
Oct 28, 2009	28.14	28.39	27.20	27.30	1,363,391	-1.35(-4.72%)
Oct 27, 2009	29.20	29.20	28.62	28.66	513,819	-0.56(-1.93%)
Oct 26, 2009	30.06	30.27	29.01	29.22	529,217	-1.07(-3.53%)
Oct 23, 2009	30.38	30.40	30.11	30.29	541,836	-0.48(-1.57%)
Oct 22, 2009	30.12	30.90	29.78	30.78	1,188,857	+0.72(+2.41%)
Oct 21, 2009	30.28	30.77	30.03	30.05	1,141,506	-0.29(-0.96%)
Oct 20, 2009	30.20	30.53	30.10	30.35	1,522,580	-0.64(-2.06%)
Oct 19, 2009	30.64	30.99	30.37	30.98	432,902	+0.57(+1.87%)
Oct 16, 2009	30.53	30.63	30.16	30.41	463,382	-0.52(-1.69%)
Oct 15, 2009	30.62	31.25	30.46	30.94	862,260	-0.22(-0.72%)
Oct 14, 2009	31.19	31.28	30.90	31.16	347,960	+0.65(+2.13%)
Oct 13, 2009	30.30	30.62	30.02	30.51	870,766	+0.29(+0.95%)
Oct 12, 2009	30.48	30.57	30.04	30.22	397,491	+0.46(+1.56%)
Oct 09, 2009	30.01	30.01	29.48	29.76	267,465	-0.41(-1.36%)
Oct 08, 2009	30.22	30.36	29.77	30.17	624,139	+0.42(+1.40%)
Oct 07, 2009	29.29	29.75	29.18	29.75	422,032	+0.35(+1.20%)
Oct 06, 2009	29.23	29.64	29.11	29.40	859,937	+0.45(+1.54%)
Oct 05, 2009	28.15	29.12	28.15	28.96	483,297	+0.98(+3.50%)
Oct 02, 2009	27.53	28.25	27.48	27.98	531,544	+0.06(+0.21%)
Oct 01, 2009	28.80	28.84	27.82	27.92	1,402,768	-1.24(-4.24%)
Sep 30, 2009	29.30	29.37	28.43	29.15	810,713	-0.09(-0.29%)
Sep 29, 2009	29.24	29.47	29.07	29.24	452,507	-0.23(-0.79%)
Sep 28, 2009	29.29	29.80	29.14	29.47	416,681	+0.09(+0.31%)
Sep 25, 2009	29.20	29.60	29.14	29.38	1,526,697	+0.39(+1.36%)
Sep 24, 2009	29.58	29.71	28.63	28.99	775,842	-0.48(-1.64%)
Sep 23, 2009	29.87	30.13	29.37	29.47	1,450,157	-0.72(-2.38%)
Sep 22, 2009	30.36	30.40	30.08	30.19	1,034,313	+0.34(+1.14%)
Sep 21, 2009	29.63	29.92	29.22	29.85	724,847	-0.54(-1.77%)
Sep 18, 2009	30.49	30.49	30.00	30.39	1,187,849	-0.11(-0.35%)
Sep 17, 2009	30.66	30.83	30.21	30.49	1,141,131	+0.26(+0.85%)
Sep 16, 2009	30.37	30.72	30.16	30.24	958,001	+0.36(+1.21%)
Sep 15, 2009	29.57	29.92	29.43	29.88	845,031	+0.44(+1.48%)
Sep 14, 2009	29.05	29.44	28.97	29.44	550,916	+0.02(+0.05%)
Sep 11, 2009	29.38	29.90	29.34	29.42	484,274	+0.38(+1.30%)
Sep 10, 2009	28.84	29.24	28.53	29.05	585,926	+0.37(+1.30%)
Sep 09, 2009	29.32	29.32	28.59	28.67	938,488	+0.06(+0.20%)
Sep 08, 2009	28.92	29.07	28.61	28.61	943,463	+0.14(+0.51%)
Sep 04, 2009	28.22	28.48	27.82	28.47	575,306	+0.31(+1.12%)
Sep 03, 2009	27.59	28.22	27.48	28.16	1,061,357	+0.92(+3.36%)
Sep 02, 2009	26.85	27.41	26.37	27.24	979,639	+0.37(+1.37%)
Sep 01, 2009	27.65	27.83	26.79	26.87	1,406,517	-0.90(-3.24%)
Aug 31, 2009	27.62	27.82	27.61	27.77	815,684	-0.30(-1.08%)
Aug 28, 2009	28.30	28.33	27.83	28.08	652,824	+0.09(+0.32%)
Aug 27, 2009	27.60	28.27	27.31	27.99	720,269	+0.56(+2.06%)
Aug 26, 2009	27.47	27.61	27.35	27.42	428,770	-0.27(-0.96%)
Aug 25, 2009	27.92	28.21	27.57	27.69	308,524	+0.26(+0.95%)
Aug 24, 2009	27.68	27.97	27.42	27.43	660,844	+0.04(+0.14%)
Aug 21, 2009	27.32	27.71	27.32	27.39	346,097	+0.71(+2.65%)
Aug 20, 2009	26.20	26.79	26.09	26.68	398,252	+0.61(+2.35%)
Aug 19, 2009	25.50	26.34	25.47	26.07	376,348	+0.04(+0.14%)
Aug 18, 2009	25.79	26.19	25.68	26.03	416,638	+0.73(+2.90%)
Aug 17, 2009	25.57	25.78	24.81	25.30	940,435	-1.01(-3.85%)
Aug 14, 2009	26.44	26.55	26.04	26.31	445,154	-0.20(-0.76%)
Aug 13, 2009	26.68	26.79	26.22	26.51	644,784	+0.43(+1.63%)
Aug 12, 2009	25.79	26.33	25.64	26.09	420,912	-0.03(-0.10%)
Aug 11, 2009	25.97	26.16	25.72	26.11	978,212	-0.16(-0.63%)
Aug 10, 2009	26.25	26.35	25.96	26.28	706,820	-0.34(-1.26%)
Aug 07, 2009	26.67	26.95	26.29	26.61	902,831	+0.23(+0.87%)
Aug 06, 2009	26.50	26.53	26.05	26.38	548,760	-0.40(-1.51%)
Aug 05, 2009	26.86	26.95	26.33	26.79	684,944	-0.13(-0.49%)
Aug 04, 2009	26.54	27.26	26.54	26.92	836,929	-0.34(-1.25%)

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.