Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	29.54	29.85	28.63	28.64	30,804,324	-0.65(-2.22%)
Oct 29, 2009	29.11	29.49	29.02	29.29	29,446,428	+0.44(+1.54%)
Oct 28, 2009	28.47	29.09	28.41	28.85	32,610,058	+0.44(+1.54%)
Oct 27, 2009	28.28	28.63	28.20	28.41	21,770,776	+0.22(+0.79%)
Oct 26, 2009	28.11	28.73	27.98	28.19	24,639,198	-0.01(-0.05%)
Oct 23, 2009	28.31	28.49	28.09	28.21	23,619,820	-0.26(-0.92%)
Oct 22, 2009	28.23	28.58	27.82	28.47	36,562,052	-0.23(-0.80%)
Oct 21, 2009	28.59	29.07	28.59	28.70	25,346,646	+0.07(+0.24%)
Oct 20, 2009	28.99	29.07	28.48	28.63	25,141,316	-0.52(-1.79%)
Oct 19, 2009	29.10	29.34	28.80	29.15	18,937,930	+0.07(+0.24%)
Oct 16, 2009	29.44	29.49	28.63	29.08	32,822,756	-0.34(-1.15%)
Oct 15, 2009	29.18	29.44	29.02	29.42	22,919,676	+0.15(+0.52%)
Oct 14, 2009	29.00	29.36	28.84	29.27	33,239,582	+0.65(+2.28%)
Oct 13, 2009	28.85	29.00	28.47	28.61	22,277,602	-0.17(-0.60%)
Oct 12, 2009	29.03	29.11	28.54	28.79	19,814,656	-0.11(-0.38%)
Oct 09, 2009	28.73	28.95	28.07	28.90	49,929,844	+0.17(+0.60%)
Oct 08, 2009	29.58	29.58	28.67	28.72	35,239,968	-0.51(-1.73%)
Oct 07, 2009	29.40	29.56	29.12	29.23	22,121,188	-0.30(-1.03%)
Oct 06, 2009	29.30	30.08	29.25	29.54	35,468,532	+0.47(+1.62%)
Oct 05, 2009	28.83	29.31	28.65	29.06	25,681,280	+0.35(+1.21%)
Oct 02, 2009	29.37	29.54	28.57	28.72	50,091,544	-0.87(-2.95%)
Oct 01, 2009	30.91	30.94	29.45	29.59	46,072,176	-1.58(-5.07%)
Sep 30, 2009	31.68	31.76	30.85	31.17	29,238,812	-0.36(-1.14%)
Sep 29, 2009	31.83	31.90	31.36	31.53	22,810,508	-0.33(-1.02%)
Sep 28, 2009	31.28	32.12	31.20	31.86	26,689,268	+0.88(+2.84%)
Sep 25, 2009	30.82	31.28	30.70	30.98	28,125,708	+0.03(+0.09%)
Sep 24, 2009	30.78	31.09	30.62	30.95	27,426,550	+0.30(+0.97%)
Sep 23, 2009	30.91	31.12	30.62	30.65	25,794,700	-0.25(-0.81%)
Sep 22, 2009	31.17	31.18	30.72	30.90	21,261,280	-0.19(-0.62%)
Sep 21, 2009	30.52	31.18	30.50	31.09	21,091,518	+0.28(+0.92%)
Sep 18, 2009	31.43	31.46	30.49	30.81	44,551,216	-0.39(-1.24%)
Sep 17, 2009	31.53	31.64	31.09	31.20	25,313,390	-0.48(-1.51%)
Sep 16, 2009	31.77	31.83	31.14	31.68	29,936,066	-0.03(-0.09%)
Sep 15, 2009	31.88	31.97	31.63	31.70	22,250,388	-0.33(-1.04%)
Sep 14, 2009	31.99	32.21	31.74	32.04	17,283,826	-0.26(-0.82%)
Sep 11, 2009	32.33	32.37	31.82	32.30	15,102,958	-0.03(-0.09%)
Sep 10, 2009	31.98	32.40	31.80	32.33	20,591,022	+0.30(+0.93%)
Sep 09, 2009	31.72	32.25	31.33	32.03	32,110,954	+0.14(+0.43%)
Sep 08, 2009	31.81	31.91	31.54	31.89	22,189,784	+0.21(+0.66%)
Sep 04, 2009	31.21	31.86	31.01	31.68	21,190,916	+0.49(+1.55%)
Sep 03, 2009	31.32	31.39	30.58	31.20	45,241,792	-0.28(-0.88%)
Sep 02, 2009	31.19	31.75	30.96	31.48	20,321,786	+0.05(+0.15%)
Sep 01, 2009	31.91	32.38	31.22	31.43	27,820,180	-0.74(-2.31%)
Aug 31, 2009	32.57	32.57	31.87	32.17	22,902,580	-0.55(-1.69%)
Aug 28, 2009	33.08	33.40	32.53	32.72	17,288,686	-0.02(-0.06%)
Aug 27, 2009	32.83	32.97	32.43	32.74	15,468,726	-0.19(-0.59%)
Aug 26, 2009	32.56	33.11	32.40	32.94	20,892,168	+0.37(+1.15%)
Aug 25, 2009	32.76	33.16	32.49	32.56	31,009,778	-0.29(-0.89%)
Aug 24, 2009	32.47	32.92	32.47	32.86	16,770,609	+0.08(+0.25%)
Aug 21, 2009	32.90	32.91	32.31	32.77	29,874,078	+0.14(+0.42%)
Aug 20, 2009	31.74	32.78	31.70	32.63	27,297,774	+0.95(+3.00%)
Aug 19, 2009	31.08	31.80	30.95	31.68	16,196,244	+0.39(+1.26%)
Aug 18, 2009	31.21	31.39	30.94	31.29	20,386,996	+0.14(+0.44%)
Aug 17, 2009	31.51	31.66	31.09	31.15	19,790,976	-0.82(-2.56%)
Aug 14, 2009	32.24	32.24	31.52	31.97	17,082,644	-0.31(-0.97%)
Aug 13, 2009	32.23	32.49	31.95	32.28	16,161,944	+0.15(+0.45%)
Aug 12, 2009	31.48	32.55	31.47	32.13	22,446,564	+0.67(+2.14%)
Aug 11, 2009	31.61	31.98	31.45	31.46	21,069,808	-0.24(-0.74%)
Aug 10, 2009	31.58	31.93	31.51	31.70	14,306,845	-0.16(-0.50%)
Aug 07, 2009	31.93	32.18	31.77	31.86	17,256,552	+0.26(+0.81%)
Aug 06, 2009	31.81	31.86	31.39	31.60	16,244,956	-0.15(-0.46%)
Aug 05, 2009	32.03	32.15	31.40	31.75	18,438,222	-0.35(-1.08%)
Aug 04, 2009	32.44	32.47	31.85	32.09	19,104,380	-0.46(-1.41%)

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.