Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	26.52	26.91	25.98	26.03	5,903,511	-0.62(-2.33%)
Oct 29, 2009	26.22	27.35	26.05	26.65	14,776,461	+1.33(+5.25%)
Oct 28, 2009	26.06	26.06	25.23	25.32	6,916,617	-0.86(-3.28%)
Oct 27, 2009	25.26	26.58	25.15	26.18	8,300,403	+0.91(+3.60%)
Oct 26, 2009	26.13	26.29	25.07	25.27	7,715,701	-0.80(-3.07%)
Oct 23, 2009	26.04	26.15	25.93	26.07	7,139,905	+0.45(+1.76%)
Oct 22, 2009	25.44	25.85	25.31	25.62	5,123,790	+0.30(+1.18%)
Oct 21, 2009	26.15	26.65	25.28	25.32	6,656,422	-0.28(-1.09%)
Oct 20, 2009	25.60	25.66	25.53	25.60	7,549,874	+0.35(+1.39%)
Oct 19, 2009	25.23	25.57	24.94	25.25	6,799,656	+0.03(+0.12%)
Oct 16, 2009	25.70	25.86	25.19	25.22	5,803,977	-0.50(-1.94%)
Oct 15, 2009	26.08	26.08	25.41	25.72	7,396,678	-0.31(-1.19%)
Oct 14, 2009	25.92	26.24	25.65	26.03	6,824,651	+0.49(+1.92%)
Oct 13, 2009	26.38	26.48	25.35	25.54	9,323,001	-0.88(-3.33%)
Oct 12, 2009	26.32	26.64	26.13	26.42	6,024,184	+0.46(+1.77%)
Oct 09, 2009	25.91	26.48	25.86	25.96	9,690,798	+0.10(+0.39%)
Oct 08, 2009	26.10	26.38	25.53	25.86	12,472,595	-1.20(-4.43%)
Oct 07, 2009	26.52	27.28	26.40	27.06	7,989,872	+0.80(+3.05%)
Oct 06, 2009	26.84	26.84	26.22	26.26	12,003,989	-0.36(-1.35%)
Oct 05, 2009	27.04	27.06	26.47	26.62	5,956,935	-0.11(-0.41%)
Oct 02, 2009	27.33	27.50	26.50	26.73	6,237,470	-0.85(-3.08%)
Oct 01, 2009	27.77	28.38	27.54	27.58	6,353,680	-0.25(-0.90%)
Sep 30, 2009	28.14	28.49	27.34	27.83	10,252,593	-0.42(-1.49%)
Sep 29, 2009	29.31	29.39	27.87	28.25	17,345,458	-0.94(-3.22%)
Sep 28, 2009	29.11	29.50	28.88	29.19	6,597,639	+0.25(+0.86%)
Sep 25, 2009	29.02	29.51	28.77	28.94	7,545,310	-0.20(-0.69%)
Sep 24, 2009	30.05	30.10	28.68	29.14	12,213,577	-0.76(-2.54%)
Sep 23, 2009	30.93	31.03	29.90	29.90	11,947,981	-0.96(-3.11%)
Sep 22, 2009	31.10	31.20	30.41	30.86	5,336,432	-0.14(-0.45%)
Sep 21, 2009	30.49	31.09	30.41	31.00	3,934,293	+0.20(+0.65%)
Sep 18, 2009	31.01	31.44	30.67	30.80	6,088,893	-0.23(-0.74%)
Sep 17, 2009	31.07	31.40	30.75	31.03	5,757,793	+0.43(+1.41%)
Sep 16, 2009	30.81	31.21	29.94	30.60	7,226,628	+0.63(+2.10%)
Sep 15, 2009	31.20	31.20	29.92	29.97	7,157,669	-0.57(-1.87%)
Sep 14, 2009	30.07	30.61	30.06	30.54	5,199,514	+0.17(+0.56%)
Sep 11, 2009	29.96	30.48	29.87	30.37	6,063,868	+0.52(+1.74%)
Sep 10, 2009	29.30	29.99	29.07	29.85	7,196,948	+0.60(+2.05%)
Sep 09, 2009	28.88	29.43	28.61	29.25	6,313,480	+0.40(+1.39%)
Sep 08, 2009	29.43	29.49	28.30	28.85	7,955,227	-0.53(-1.80%)
Sep 04, 2009	29.05	29.53	29.05	29.38	3,473,196	+0.25(+0.86%)
Sep 03, 2009	28.88	29.25	28.33	29.13	6,041,626	+0.45(+1.57%)
Sep 02, 2009	27.96	29.25	27.92	28.68	6,725,545	+0.82(+2.94%)
Sep 01, 2009	27.91	28.65	27.53	27.86	6,721,212	-0.64(-2.25%)
Aug 31, 2009	28.99	29.81	28.37	28.50	5,588,412	-0.60(-2.06%)
Aug 28, 2009	29.71	29.76	28.75	29.10	4,936,860	-0.35(-1.19%)
Aug 27, 2009	29.56	29.75	29.19	29.45	5,253,966	+0.09(+0.31%)
Aug 26, 2009	29.83	30.03	29.08	29.36	6,546,185	-0.41(-1.38%)
Aug 25, 2009	30.05	30.42	29.62	29.77	8,307,534	-0.14(-0.47%)
Aug 24, 2009	29.56	30.21	29.56	29.91	5,923,406	+0.29(+0.98%)
Aug 21, 2009	29.89	30.34	29.38	29.62	6,072,422	-0.05(-0.17%)
Aug 20, 2009	29.00	30.05	29.00	29.67	4,277,970	+0.39(+1.33%)
Aug 19, 2009	29.06	29.40	28.84	29.28	6,071,626	-0.30(-1.01%)
Aug 18, 2009	29.67	29.72	28.96	29.58	5,240,397	+0.04(+0.14%)
Aug 17, 2009	28.05	30.35	28.05	29.54	11,822,421	+1.26(+4.45%)
Aug 14, 2009	28.25	28.48	27.61	28.28	4,678,201	+0.14(+0.50%)
Aug 13, 2009	27.71	28.34	27.36	28.14	4,940,452	+0.41(+1.48%)
Aug 12, 2009	27.21	28.09	27.14	27.73	5,585,576	+0.38(+1.39%)
Aug 11, 2009	27.34	27.94	26.97	27.35	4,850,749	+0.01(+0.04%)
Aug 10, 2009	27.15	27.44	26.76	27.34	3,752,359	+0.15(+0.55%)
Aug 07, 2009	27.21	27.68	27.07	27.19	4,325,460	+0.25(+0.93%)
Aug 06, 2009	26.68	27.05	26.16	26.94	6,240,890	+0.56(+2.12%)
Aug 05, 2009	26.71	26.89	26.31	26.38	5,358,186	-0.13(-0.49%)
Aug 04, 2009	26.08	27.16	26.08	26.51	6,503,535	-0.29(-1.08%)

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.