Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	31.40	31.69	30.62	30.73	1,702,168	-0.87(-2.74%)
Oct 29, 2009	30.85	31.80	30.62	31.59	1,213,437	+1.02(+3.33%)
Oct 28, 2009	31.74	31.87	30.43	30.58	1,855,813	-1.27(-3.99%)
Oct 27, 2009	31.58	32.39	31.40	31.85	2,330,857	+0.46(+1.48%)
Oct 26, 2009	31.65	32.50	31.22	31.38	1,354,035	-0.19(-0.61%)
Oct 23, 2009	32.05	32.20	31.54	31.57	1,662,877	-0.57(-1.78%)
Oct 22, 2009	32.54	32.66	32.02	32.15	2,140,888	-0.31(-0.97%)
Oct 21, 2009	31.16	33.26	30.88	32.46	5,385,729	+2.42(+8.07%)
Oct 20, 2009	29.62	30.09	29.59	30.04	1,370,735	-0.18(-0.59%)
Oct 19, 2009	29.69	30.53	29.64	30.21	1,216,234	+0.70(+2.38%)
Oct 16, 2009	29.88	30.04	29.24	29.51	1,251,514	-0.52(-1.73%)
Oct 15, 2009	29.93	30.24	29.75	30.03	946,867	-0.03(-0.11%)
Oct 14, 2009	29.83	30.11	29.35	30.06	1,240,270	+0.67(+2.28%)
Oct 13, 2009	28.40	29.41	28.39	29.40	2,040,738	+1.11(+3.93%)
Oct 12, 2009	28.46	28.63	27.96	28.28	571,366	+0.33(+1.20%)
Oct 09, 2009	27.51	27.98	27.45	27.95	394,075	+0.35(+1.26%)
Oct 08, 2009	27.53	27.70	27.23	27.60	905,337	+0.29(+1.07%)
Oct 07, 2009	27.09	27.61	27.09	27.31	817,922	+0.07(+0.25%)
Oct 06, 2009	26.81	27.27	26.81	27.24	885,595	+0.57(+2.12%)
Oct 05, 2009	26.16	26.79	26.14	26.67	733,228	+0.47(+1.80%)
Oct 02, 2009	25.94	26.54	25.59	26.20	712,100	-0.06(-0.23%)
Oct 01, 2009	27.23	27.23	26.21	26.26	686,242	-0.98(-3.61%)
Sep 30, 2009	27.81	27.81	26.77	27.25	924,884	-0.45(-1.63%)
Sep 29, 2009	27.20	27.85	27.20	27.70	867,381	+0.46(+1.70%)
Sep 28, 2009	26.64	27.44	26.33	27.23	771,196	+0.79(+2.99%)
Sep 25, 2009	26.61	27.15	26.28	26.44	501,911	-0.30(-1.12%)
Sep 24, 2009	27.12	27.44	26.63	26.74	654,922	-0.36(-1.33%)
Sep 23, 2009	27.45	27.64	27.08	27.10	914,235	-0.37(-1.34%)
Sep 22, 2009	27.65	27.74	27.44	27.47	594,424	+0.08(+0.27%)
Sep 21, 2009	27.14	27.75	27.00	27.40	953,717	+0.05(+0.20%)
Sep 18, 2009	27.68	27.77	27.09	27.34	1,152,546	-0.10(-0.37%)
Sep 17, 2009	27.65	27.67	27.25	27.44	619,543	-0.20(-0.72%)
Sep 16, 2009	27.72	27.74	27.46	27.64	1,134,923	+0.18(+0.67%)
Sep 15, 2009	27.65	27.78	27.41	27.46	1,200,845	-0.29(-1.03%)
Sep 14, 2009	27.66	27.83	27.29	27.74	880,111	-0.05(-0.20%)
Sep 11, 2009	27.22	27.94	27.22	27.80	1,381,575	+0.42(+1.52%)
Sep 10, 2009	27.12	27.40	26.86	27.38	1,115,877	+0.16(+0.60%)
Sep 09, 2009	26.96	27.48	26.85	27.22	1,106,798	+0.28(+1.04%)
Sep 08, 2009	26.05	27.45	26.05	26.94	2,549,182	+1.17(+4.53%)
Sep 04, 2009	25.72	26.17	25.33	25.77	1,296,348	+0.07(+0.29%)
Sep 03, 2009	25.44	25.72	24.14	25.70	1,516,316	+0.46(+1.81%)
Sep 02, 2009	24.71	25.44	24.45	25.24	1,501,576	+0.61(+2.47%)
Sep 01, 2009	25.05	25.81	24.54	24.63	1,279,443	-0.61(-2.43%)
Aug 31, 2009	25.23	25.43	24.94	25.25	1,126,982	-0.29(-1.15%)
Aug 28, 2009	25.68	26.15	25.21	25.54	955,715	+0.01(+0.05%)
Aug 27, 2009	25.76	25.76	25.03	25.53	1,229,407	-0.16(-0.61%)
Aug 26, 2009	25.90	26.15	25.58	25.68	945,525	-0.26(-1.00%)
Aug 25, 2009	25.34	26.43	25.34	25.94	1,581,034	+0.67(+2.65%)
Aug 24, 2009	25.52	25.96	25.00	25.27	1,866,691	-0.14(-0.56%)
Aug 21, 2009	24.47	25.49	24.38	25.42	1,917,151	+1.09(+4.46%)
Aug 20, 2009	23.79	24.48	23.71	24.33	1,017,419	+0.68(+2.89%)
Aug 19, 2009	23.06	23.79	23.00	23.65	855,979	+0.34(+1.46%)
Aug 18, 2009	22.90	23.36	22.86	23.31	742,948	+0.73(+3.24%)
Aug 17, 2009	22.84	23.06	22.56	22.58	1,006,233	-0.57(-2.45%)
Aug 14, 2009	23.06	23.24	22.83	23.14	1,414,118	+0.05(+0.24%)
Aug 13, 2009	22.54	23.10	22.31	23.09	1,023,250	+0.71(+3.17%)
Aug 12, 2009	21.87	22.73	21.87	22.38	1,122,784	+0.42(+1.90%)
Aug 11, 2009	21.98	22.13	21.66	21.96	796,923	+0.00(+0.00%)
Aug 10, 2009	21.92	22.26	21.55	21.96	1,615,676	-0.01(-0.06%)
Aug 07, 2009	22.03	22.31	21.74	21.98	1,385,497	+0.18(+0.85%)
Aug 06, 2009	22.67	22.67	21.55	21.79	1,879,643	-0.72(-3.21%)
Aug 05, 2009	23.33	23.33	22.36	22.52	2,261,188	-0.71(-3.06%)
Aug 04, 2009	23.27	23.54	23.17	23.23	1,725,459	-0.32(-1.36%)

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.