Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	31.71	31.79	30.79	30.89	3,575,463	-0.81(-2.56%)
Oct 29, 2009	31.54	31.73	31.37	31.70	4,937,532	+1.40(+4.62%)
Oct 28, 2009	30.55	30.74	30.27	30.30	2,383,091	-0.44(-1.43%)
Oct 27, 2009	31.03	31.06	30.58	30.74	2,222,452	+0.05(+0.16%)
Oct 26, 2009	31.28	31.55	30.60	30.69	3,355,951	-0.51(-1.63%)
Oct 23, 2009	31.27	31.29	31.06	31.20	3,647,027	+0.01(+0.03%)
Oct 22, 2009	31.09	31.25	30.81	31.19	3,894,377	+0.20(+0.65%)
Oct 21, 2009	31.15	31.49	30.94	30.99	2,360,543	+0.09(+0.29%)
Oct 20, 2009	30.94	31.03	30.89	30.90	1,878,984	-0.13(-0.42%)
Oct 19, 2009	31.09	31.26	30.93	31.03	2,153,495	+0.62(+2.04%)
Oct 16, 2009	30.36	30.55	30.18	30.41	1,777,691	-0.06(-0.20%)
Oct 15, 2009	30.28	30.50	30.27	30.47	1,932,358	+0.07(+0.23%)
Oct 14, 2009	30.32	30.42	30.24	30.40	2,707,898	+0.44(+1.47%)
Oct 13, 2009	30.06	30.10	29.87	29.96	1,295,066	-0.07(-0.23%)
Oct 12, 2009	30.23	30.28	29.96	30.03	1,783,632	+0.54(+1.83%)
Oct 09, 2009	29.00	29.58	28.96	29.49	2,212,197	+0.52(+1.79%)
Oct 08, 2009	28.74	28.97	28.59	28.97	1,179,423	+0.32(+1.12%)
Oct 07, 2009	28.53	28.74	28.49	28.65	1,200,814	+0.13(+0.46%)
Oct 06, 2009	28.40	28.71	28.38	28.52	1,921,248	+0.16(+0.56%)
Oct 05, 2009	28.08	28.44	27.99	28.36	2,071,129	-0.03(-0.11%)
Oct 02, 2009	28.26	28.50	28.24	28.39	2,992,325	-0.11(-0.39%)
Oct 01, 2009	28.70	28.77	28.40	28.50	3,344,609	-0.36(-1.25%)
Sep 30, 2009	28.79	28.97	28.43	28.86	2,405,927	+0.20(+0.70%)
Sep 29, 2009	28.52	28.79	28.49	28.66	1,933,356	+0.13(+0.45%)
Sep 28, 2009	28.28	28.63	28.26	28.53	1,462,740	+0.39(+1.39%)
Sep 25, 2009	28.16	28.34	28.05	28.14	1,504,809	-0.20(-0.71%)
Sep 24, 2009	28.65	28.72	28.17	28.34	1,967,399	-0.08(-0.28%)
Sep 23, 2009	28.53	28.77	28.39	28.42	1,180,719	+0.03(+0.11%)
Sep 22, 2009	28.65	28.66	28.26	28.39	1,467,740	-0.12(-0.42%)
Sep 21, 2009	28.33	28.59	28.27	28.51	1,164,226	-0.05(-0.18%)
Sep 18, 2009	28.57	28.70	28.44	28.56	2,006,846	+0.43(+1.53%)
Sep 17, 2009	28.07	28.23	27.90	28.13	1,709,376	+0.15(+0.54%)
Sep 16, 2009	27.90	28.25	27.83	27.98	1,795,826	+0.01(+0.04%)
Sep 15, 2009	27.73	28.03	27.61	27.97	1,452,973	+0.08(+0.29%)
Sep 14, 2009	27.58	27.94	27.51	27.89	2,220,277	+0.55(+2.01%)
Sep 11, 2009	27.46	27.54	27.28	27.34	2,591,380	-0.46(-1.65%)
Sep 10, 2009	27.41	27.83	27.30	27.80	1,242,825	+0.13(+0.47%)
Sep 09, 2009	27.49	27.78	27.45	27.67	1,688,994	+0.05(+0.18%)
Sep 08, 2009	27.55	27.77	27.48	27.62	1,016,675	+0.53(+1.96%)
Sep 04, 2009	26.63	27.12	26.61	27.09	1,445,128	+0.09(+0.33%)
Sep 03, 2009	27.06	27.09	26.83	27.00	1,993,361	-0.34(-1.24%)
Sep 02, 2009	27.18	27.43	27.10	27.34	1,376,971	+0.09(+0.33%)
Sep 01, 2009	27.66	27.97	27.19	27.25	2,179,909	-0.68(-2.43%)
Aug 31, 2009	27.84	28.00	27.64	27.93	1,174,594	-0.06(-0.21%)
Aug 28, 2009	28.21	28.32	27.90	27.99	1,610,773	+0.04(+0.14%)
Aug 27, 2009	27.79	28.02	27.54	27.95	1,852,181	+0.12(+0.43%)
Aug 26, 2009	27.91	27.99	27.77	27.83	1,212,975	-0.04(-0.14%)
Aug 25, 2009	28.01	28.20	27.82	27.87	1,321,271	-0.02(-0.07%)
Aug 24, 2009	28.02	28.15	27.82	27.89	1,532,288	-0.51(-1.80%)
Aug 21, 2009	28.32	28.72	28.26	28.40	1,768,959	+0.59(+2.12%)
Aug 20, 2009	27.40	27.88	27.39	27.81	1,088,669	+0.19(+0.69%)
Aug 19, 2009	27.05	27.74	27.05	27.62	1,182,436	+0.33(+1.21%)
Aug 18, 2009	26.87	27.38	26.87	27.29	1,285,210	+0.18(+0.66%)
Aug 17, 2009	27.03	27.24	26.98	27.11	1,893,118	-0.96(-3.42%)
Aug 14, 2009	28.10	28.12	27.86	28.07	1,451,992	+0.14(+0.50%)
Aug 13, 2009	28.08	28.08	27.75	27.93	1,761,084	+0.04(+0.14%)
Aug 12, 2009	27.37	28.09	27.35	27.89	2,224,191	+0.75(+2.76%)
Aug 11, 2009	27.01	27.26	26.95	27.14	1,222,814	+0.03(+0.11%)
Aug 10, 2009	27.08	27.31	27.02	27.11	1,841,881	-0.75(-2.69%)
Aug 07, 2009	28.15	28.25	27.82	27.86	2,885,246	-0.10(-0.36%)
Aug 06, 2009	28.71	28.72	27.72	27.96	7,644,578	+1.04(+3.86%)
Aug 05, 2009	27.31	27.34	26.85	26.92	2,110,458	-0.34(-1.25%)
Aug 04, 2009	27.14	27.39	27.04	27.26	2,265,564	-0.23(-0.84%)

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.