Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	24.70	24.70	23.07	23.20	1,115,837	-1.51(-6.12%)
Oct 29, 2009	24.20	24.74	24.01	24.71	907,412	+0.88(+3.70%)
Oct 28, 2009	25.30	25.39	23.81	23.83	1,082,873	-1.37(-5.42%)
Oct 27, 2009	25.45	25.54	25.05	25.19	639,162	-0.26(-1.03%)
Oct 26, 2009	26.60	27.04	25.40	25.46	600,988	-1.03(-3.88%)
Oct 23, 2009	26.69	26.72	26.39	26.48	993,214	-1.13(-4.11%)
Oct 22, 2009	27.84	27.91	27.16	27.62	1,576,163	-0.13(-0.45%)
Oct 21, 2009	25.94	28.49	25.94	27.74	3,214,603	+1.65(+6.31%)
Oct 20, 2009	25.99	26.18	25.92	26.10	1,163,931	-0.06(-0.22%)
Oct 19, 2009	25.36	26.38	25.31	26.15	2,407,138	+1.02(+4.05%)
Oct 16, 2009	25.86	25.86	25.08	25.14	1,541,764	-1.07(-4.06%)
Oct 15, 2009	26.66	26.73	25.99	26.20	1,285,017	-0.53(-2.00%)
Oct 14, 2009	27.12	27.12	26.66	26.73	1,138,255	+0.19(+0.73%)
Oct 13, 2009	26.77	27.01	26.42	26.54	732,629	-0.38(-1.40%)
Oct 12, 2009	27.45	27.47	26.75	26.92	384,874	-0.22(-0.82%)
Oct 09, 2009	27.44	27.61	26.91	27.14	444,538	-0.30(-1.09%)
Oct 08, 2009	27.13	27.71	26.87	27.44	581,636	+0.52(+1.94%)
Oct 07, 2009	26.54	27.05	26.54	26.92	425,002	+0.15(+0.54%)
Oct 06, 2009	26.79	27.18	26.35	26.77	500,208	+0.42(+1.58%)
Oct 05, 2009	26.11	26.53	25.96	26.36	773,156	+0.35(+1.34%)
Oct 02, 2009	26.73	26.79	25.85	26.01	1,183,473	-0.78(-2.93%)
Oct 01, 2009	28.07	28.20	26.63	26.79	1,300,431	-1.42(-5.05%)
Sep 30, 2009	28.85	29.07	27.80	28.22	711,864	-0.58(-2.02%)
Sep 29, 2009	29.05	29.28	28.64	28.80	575,243	+0.01(+0.04%)
Sep 28, 2009	28.46	29.16	28.02	28.79	800,940	+0.80(+2.87%)
Sep 25, 2009	28.59	28.59	27.77	27.98	733,043	-0.78(-2.73%)
Sep 24, 2009	29.86	30.23	28.45	28.77	892,414	-1.09(-3.67%)
Sep 23, 2009	30.99	31.07	29.77	29.86	727,008	-1.05(-3.39%)
Sep 22, 2009	30.23	30.93	30.23	30.91	824,499	+0.92(+3.07%)
Sep 21, 2009	30.85	31.04	29.96	29.99	843,442	-1.40(-4.45%)
Sep 18, 2009	31.90	31.90	30.94	31.39	437,749	-0.26(-0.83%)
Sep 17, 2009	32.90	33.22	31.51	31.65	704,390	-0.24(-0.76%)
Sep 16, 2009	32.02	32.92	31.78	31.89	793,204	+0.22(+0.70%)
Sep 15, 2009	29.78	31.82	29.78	31.67	794,750	+1.92(+6.45%)
Sep 14, 2009	29.42	29.81	29.14	29.75	427,421	-0.05(-0.16%)
Sep 11, 2009	29.80	30.23	29.41	29.80	446,058	-0.13(-0.42%)
Sep 10, 2009	29.84	29.99	29.29	29.92	479,122	+0.28(+0.95%)
Sep 09, 2009	29.44	29.79	29.11	29.64	748,693	+0.21(+0.72%)
Sep 08, 2009	29.25	29.55	29.23	29.43	1,049,230	+0.37(+1.27%)
Sep 04, 2009	28.92	29.08	28.59	29.06	819,580	+0.03(+0.10%)
Sep 03, 2009	29.17	29.17	28.35	29.03	1,032,099	+0.08(+0.27%)
Sep 02, 2009	29.80	30.01	28.93	28.95	1,182,822	-1.12(-3.74%)
Sep 01, 2009	31.60	31.97	29.99	30.08	1,569,530	-1.71(-5.37%)
Aug 31, 2009	31.43	31.84	31.01	31.78	767,885	-0.10(-0.30%)
Aug 28, 2009	31.83	32.05	31.31	31.88	740,966	+0.26(+0.83%)
Aug 27, 2009	31.69	31.90	31.08	31.62	578,761	-0.27(-0.85%)
Aug 26, 2009	31.84	32.22	31.54	31.89	551,214	-0.13(-0.39%)
Aug 25, 2009	31.88	32.55	31.70	32.02	668,960	+0.28(+0.89%)
Aug 24, 2009	32.69	32.90	31.55	31.74	649,714	-0.91(-2.79%)
Aug 21, 2009	32.38	33.08	32.27	32.65	714,479	+0.60(+1.87%)
Aug 20, 2009	31.30	32.05	31.22	32.05	553,325	+0.84(+2.70%)
Aug 19, 2009	30.85	31.70	30.69	31.20	475,211	-0.28(-0.89%)
Aug 18, 2009	30.65	31.65	30.57	31.48	666,525	+1.06(+3.47%)
Aug 17, 2009	30.87	31.15	30.29	30.43	1,060,615	-1.30(-4.10%)
Aug 14, 2009	32.00	32.00	31.37	31.73	680,636	-0.19(-0.61%)
Aug 13, 2009	32.08	32.21	31.39	31.92	701,752	+0.26(+0.83%)
Aug 12, 2009	31.45	32.16	31.40	31.66	1,021,001	+0.31(+0.99%)
Aug 11, 2009	32.07	32.21	31.15	31.35	961,653	-1.12(-3.46%)
Aug 10, 2009	32.39	32.97	32.25	32.47	738,833	-0.15(-0.45%)
Aug 07, 2009	31.43	32.98	31.23	32.62	1,261,823	+1.48(+4.76%)
Aug 06, 2009	31.16	32.70	30.74	31.13	1,355,930	-0.02(-0.06%)
Aug 05, 2009	29.74	31.17	29.67	31.15	1,437,950	+1.59(+5.38%)
Aug 04, 2009	28.60	29.99	27.88	29.56	1,597,451	+1.22(+4.31%)

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.