Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	29.53	29.84	28.62	28.63	30,819,518	-0.65(-2.22%)
Oct 29, 2009	29.09	29.47	29.00	29.28	29,460,952	+0.44(+1.54%)
Oct 28, 2009	28.45	29.08	28.40	28.84	32,626,144	+0.44(+1.54%)
Oct 27, 2009	28.27	28.62	28.18	28.40	21,781,516	+0.22(+0.79%)
Oct 26, 2009	28.09	28.72	27.96	28.18	24,651,352	-0.01(-0.05%)
Oct 23, 2009	28.30	28.48	28.07	28.19	23,631,470	-0.26(-0.93%)
Oct 22, 2009	28.21	28.57	27.81	28.45	36,580,084	-0.23(-0.80%)
Oct 21, 2009	28.58	29.06	28.58	28.68	25,359,148	+0.07(+0.24%)
Oct 20, 2009	28.97	29.06	28.47	28.61	25,153,718	-0.52(-1.79%)
Oct 19, 2009	29.08	29.33	28.79	29.13	18,947,270	+0.07(+0.24%)
Oct 16, 2009	29.42	29.48	28.62	29.06	32,838,946	-0.34(-1.15%)
Oct 15, 2009	29.17	29.42	29.01	29.40	22,930,982	+0.15(+0.52%)
Oct 14, 2009	28.98	29.34	28.82	29.25	33,255,976	+0.65(+2.28%)
Oct 13, 2009	28.84	28.98	28.45	28.60	22,288,592	-0.17(-0.60%)
Oct 12, 2009	29.01	29.10	28.53	28.77	19,824,430	-0.11(-0.38%)
Oct 09, 2009	28.72	28.93	28.05	28.88	49,954,468	+0.17(+0.60%)
Oct 08, 2009	29.56	29.56	28.66	28.71	35,257,348	-0.51(-1.73%)
Oct 07, 2009	29.38	29.55	29.11	29.22	22,132,098	-0.30(-1.03%)
Oct 06, 2009	29.29	30.06	29.24	29.52	35,486,028	+0.47(+1.62%)
Oct 05, 2009	28.81	29.29	28.63	29.05	25,693,948	+0.35(+1.21%)
Oct 02, 2009	29.35	29.52	28.55	28.70	50,116,252	-0.87(-2.95%)
Oct 01, 2009	30.90	30.92	29.44	29.58	46,094,900	-1.58(-5.07%)
Sep 30, 2009	31.67	31.74	30.83	31.16	29,253,234	-0.36(-1.14%)
Sep 29, 2009	31.81	31.88	31.34	31.52	22,821,760	-0.33(-1.02%)
Sep 28, 2009	31.27	32.10	31.18	31.84	26,702,432	+0.88(+2.84%)
Sep 25, 2009	30.80	31.26	30.68	30.96	28,139,582	+0.03(+0.09%)
Sep 24, 2009	30.77	31.07	30.60	30.93	27,440,078	+0.30(+0.97%)
Sep 23, 2009	30.89	31.11	30.60	30.64	25,807,424	-0.25(-0.81%)
Sep 22, 2009	31.16	31.16	30.71	30.89	21,271,768	-0.19(-0.62%)
Sep 21, 2009	30.50	31.16	30.48	31.08	21,101,922	+0.28(+0.92%)
Sep 18, 2009	31.41	31.44	30.48	30.80	44,573,192	-0.39(-1.24%)
Sep 17, 2009	31.52	31.62	31.08	31.18	25,325,876	-0.48(-1.51%)
Sep 16, 2009	31.75	31.81	31.13	31.66	29,950,832	-0.03(-0.09%)
Sep 15, 2009	31.86	31.95	31.61	31.69	22,261,362	-0.33(-1.04%)
Sep 14, 2009	31.97	32.19	31.72	32.02	17,292,352	-0.26(-0.82%)
Sep 11, 2009	32.31	32.35	31.81	32.28	15,110,407	-0.03(-0.09%)
Sep 10, 2009	31.96	32.38	31.79	32.31	20,601,180	+0.30(+0.93%)
Sep 09, 2009	31.70	32.24	31.32	32.01	32,126,792	+0.14(+0.43%)
Sep 08, 2009	31.79	31.89	31.52	31.88	22,200,730	+0.21(+0.66%)
Sep 04, 2009	31.19	31.84	31.00	31.67	21,201,368	+0.48(+1.55%)
Sep 03, 2009	31.31	31.38	30.57	31.18	45,264,108	-0.28(-0.88%)
Sep 02, 2009	31.17	31.73	30.95	31.46	20,331,808	+0.05(+0.15%)
Sep 01, 2009	31.89	32.36	31.20	31.41	27,833,902	-0.74(-2.31%)
Aug 31, 2009	32.55	32.55	31.86	32.15	22,913,876	-0.55(-1.69%)
Aug 28, 2009	33.06	33.39	32.51	32.71	17,297,214	-0.02(-0.06%)
Aug 27, 2009	32.82	32.95	32.42	32.73	15,476,356	-0.19(-0.59%)
Aug 26, 2009	32.55	33.10	32.39	32.92	20,902,474	+0.37(+1.15%)
Aug 25, 2009	32.74	33.14	32.47	32.55	31,025,074	-0.29(-0.89%)
Aug 24, 2009	32.46	32.90	32.46	32.84	16,778,880	+0.08(+0.25%)
Aug 21, 2009	32.88	32.89	32.30	32.76	29,888,814	+0.14(+0.42%)
Aug 20, 2009	31.72	32.76	31.69	32.62	27,311,238	+0.95(+3.00%)
Aug 19, 2009	31.07	31.79	30.93	31.67	16,204,233	+0.39(+1.26%)
Aug 18, 2009	31.20	31.38	30.92	31.27	20,397,052	+0.14(+0.45%)
Aug 17, 2009	31.50	31.65	31.07	31.14	19,800,738	-0.82(-2.56%)
Aug 14, 2009	32.22	32.22	31.51	31.95	17,091,070	-0.31(-0.97%)
Aug 13, 2009	32.22	32.48	31.93	32.26	16,169,916	+0.15(+0.45%)
Aug 12, 2009	31.46	32.53	31.45	32.12	22,457,636	+0.67(+2.14%)
Aug 11, 2009	31.59	31.96	31.43	31.45	21,080,202	-0.24(-0.74%)
Aug 10, 2009	31.56	31.91	31.50	31.68	14,313,902	-0.16(-0.50%)
Aug 07, 2009	31.91	32.16	31.76	31.84	17,265,064	+0.26(+0.81%)
Aug 06, 2009	31.79	31.84	31.37	31.59	16,252,969	-0.15(-0.46%)
Aug 05, 2009	32.01	32.13	31.38	31.73	18,447,316	-0.35(-1.08%)
Aug 04, 2009	32.42	32.45	31.83	32.08	19,113,802	-0.46(-1.40%)

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.