Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	26.94	27.54	26.09	26.66	2,051,257	-0.42(-1.54%)
Oct 29, 2009	26.17	27.25	26.01	27.08	1,359,877	+1.14(+4.41%)
Oct 28, 2009	27.54	27.54	25.71	25.93	2,003,462	-1.49(-5.44%)
Oct 27, 2009	28.41	28.56	27.06	27.43	1,542,533	-0.72(-2.55%)
Oct 26, 2009	29.19	30.04	27.99	28.14	1,544,823	-1.03(-3.54%)
Oct 23, 2009	29.34	29.48	29.05	29.17	967,909	-0.79(-2.65%)
Oct 22, 2009	29.59	30.19	28.77	29.97	1,234,909	+0.34(+1.15%)
Oct 21, 2009	28.72	30.65	28.29	29.63	3,164,478	+0.83(+2.87%)
Oct 20, 2009	28.15	28.85	28.14	28.80	1,292,188	-0.13(-0.44%)
Oct 19, 2009	28.05	29.36	28.05	28.93	1,553,909	+0.93(+3.32%)
Oct 16, 2009	28.66	28.66	27.72	28.00	1,802,248	-0.78(-2.73%)
Oct 15, 2009	28.64	28.88	28.22	28.78	1,693,072	-0.13(-0.44%)
Oct 14, 2009	29.07	29.75	28.82	28.91	2,714,611	+0.59(+2.08%)
Oct 13, 2009	28.74	28.78	27.95	28.32	1,034,342	-0.46(-1.60%)
Oct 12, 2009	28.87	29.63	28.50	28.78	1,732,239	+0.14(+0.48%)
Oct 09, 2009	28.67	28.83	28.23	28.64	1,131,014	-0.03(-0.12%)
Oct 08, 2009	28.35	29.04	28.09	28.68	2,266,487	+0.44(+1.57%)
Oct 07, 2009	27.05	28.36	27.05	28.24	2,856,844	+1.02(+3.76%)
Oct 06, 2009	27.25	27.49	26.82	27.21	2,908,329	+0.28(+1.04%)
Oct 05, 2009	25.36	27.07	25.36	26.93	3,330,669	+1.76(+6.98%)
Oct 02, 2009	25.24	25.37	23.99	25.17	2,579,877	-0.50(-1.96%)
Oct 01, 2009	26.31	26.41	25.45	25.68	3,289,450	-0.70(-2.65%)
Sep 30, 2009	26.82	27.09	25.80	26.38	3,327,676	-0.32(-1.21%)
Sep 29, 2009	25.23	27.04	24.94	26.70	6,864,624	+1.59(+6.35%)
Sep 28, 2009	24.35	25.26	24.13	25.11	1,485,118	+0.65(+2.65%)
Sep 25, 2009	25.05	25.30	24.24	24.46	1,642,916	-0.74(-2.94%)
Sep 24, 2009	25.56	25.80	24.30	25.20	2,736,737	-0.21(-0.84%)
Sep 23, 2009	26.62	26.85	25.33	25.41	3,281,256	-1.21(-4.55%)
Sep 22, 2009	26.42	26.86	25.94	26.62	2,540,830	+0.54(+2.06%)
Sep 21, 2009	26.09	26.35	25.29	26.09	2,382,576	-0.35(-1.32%)
Sep 18, 2009	27.02	27.29	26.40	26.44	1,915,535	-0.40(-1.49%)
Sep 17, 2009	27.18	27.84	26.60	26.84	1,871,465	-1.36(-4.84%)
Sep 16, 2009	28.41	28.57	26.17	28.20	6,536,174	+0.61(+2.23%)
Sep 15, 2009	27.54	28.00	27.37	27.59	1,670,006	+0.21(+0.78%)
Sep 14, 2009	26.96	27.40	26.31	27.37	1,901,191	+0.46(+1.71%)
Sep 11, 2009	28.30	28.47	26.69	26.91	2,212,157	-1.19(-4.22%)
Sep 10, 2009	27.50	28.27	27.29	28.10	1,730,047	+0.54(+1.95%)
Sep 09, 2009	26.26	27.81	26.26	27.56	2,292,931	+0.79(+2.96%)
Sep 08, 2009	27.86	28.02	26.32	26.77	4,171,393	-0.80(-2.91%)
Sep 04, 2009	27.87	28.08	27.22	27.57	2,374,009	-0.26(-0.95%)
Sep 03, 2009	27.28	27.83	26.90	27.83	1,490,008	+0.85(+3.16%)
Sep 02, 2009	26.73	27.43	26.05	26.98	2,027,726	+0.10(+0.38%)
Sep 01, 2009	28.32	29.20	26.68	26.88	3,375,131	-1.77(-6.19%)
Aug 31, 2009	27.95	28.79	27.46	28.65	3,721,808	-0.09(-0.33%)
Aug 28, 2009	29.25	29.84	28.14	28.75	4,031,226	-0.42(-1.43%)
Aug 27, 2009	24.41	29.25	24.41	29.17	12,261,397	+5.67(+24.14%)
Aug 26, 2009	24.06	24.20	23.26	23.49	2,028,423	-0.55(-2.30%)
Aug 25, 2009	22.96	24.07	22.80	24.05	2,826,810	+1.35(+5.94%)
Aug 24, 2009	23.03	23.34	22.47	22.70	2,187,940	-0.24(-1.04%)
Aug 21, 2009	22.86	23.02	22.51	22.94	2,015,496	+0.30(+1.32%)
Aug 20, 2009	22.46	22.91	22.19	22.64	1,847,516	+0.20(+0.87%)
Aug 19, 2009	22.17	22.76	21.87	22.45	1,736,374	-0.17(-0.75%)
Aug 18, 2009	21.60	22.67	21.55	22.62	2,120,456	+1.13(+5.28%)
Aug 17, 2009	22.15	22.35	20.65	21.48	2,964,321	-1.28(-5.62%)
Aug 14, 2009	23.71	23.71	22.56	22.76	1,791,858	-0.78(-3.30%)
Aug 13, 2009	23.46	23.71	22.84	23.54	2,109,113	+0.42(+1.81%)
Aug 12, 2009	22.39	23.32	22.39	23.12	2,901,681	+0.73(+3.28%)
Aug 11, 2009	21.93	22.39	21.53	22.39	2,708,055	+0.36(+1.63%)
Aug 10, 2009	22.50	22.94	21.53	22.03	3,772,997	-0.49(-2.16%)
Aug 07, 2009	21.62	22.62	21.37	22.51	17,164,746	-0.21(-0.94%)
Aug 06, 2009	24.31	25.27	22.60	22.73	6,147,546	-3.21(-12.39%)
Aug 05, 2009	26.59	27.18	25.63	25.94	3,146,293	-1.54(-5.59%)
Aug 04, 2009	25.70	27.83	25.61	27.48	4,520,734	+1.10(+4.17%)

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.