Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	31.24	31.52	30.46	30.56	1,711,250	-0.86(-2.74%)
Oct 29, 2009	30.69	31.64	30.45	31.43	1,219,911	+1.01(+3.33%)
Oct 28, 2009	31.57	31.70	30.26	30.41	1,865,715	-1.26(-3.99%)
Oct 27, 2009	31.41	32.21	31.23	31.68	2,343,293	+0.46(+1.48%)
Oct 26, 2009	31.48	32.33	31.06	31.22	1,361,260	-0.19(-0.61%)
Oct 23, 2009	31.88	32.03	31.37	31.41	1,671,749	-0.57(-1.78%)
Oct 22, 2009	32.36	32.48	31.85	31.98	2,152,310	-0.31(-0.97%)
Oct 21, 2009	31.00	33.08	30.71	32.29	5,414,464	+2.41(+8.07%)
Oct 20, 2009	29.46	29.93	29.43	29.88	1,378,049	-0.18(-0.59%)
Oct 19, 2009	29.53	30.36	29.48	30.05	1,222,723	+0.70(+2.38%)
Oct 16, 2009	29.72	29.88	29.08	29.36	1,258,191	-0.52(-1.73%)
Oct 15, 2009	29.78	30.08	29.59	29.87	951,919	-0.03(-0.11%)
Oct 14, 2009	29.67	29.95	29.19	29.91	1,246,887	+0.67(+2.28%)
Oct 13, 2009	28.25	29.25	28.24	29.24	2,051,626	+1.11(+3.93%)
Oct 12, 2009	28.31	28.47	27.81	28.13	574,415	+0.33(+1.20%)
Oct 09, 2009	27.37	27.83	27.30	27.80	396,177	+0.35(+1.26%)
Oct 08, 2009	27.38	27.55	27.08	27.45	910,167	+0.29(+1.07%)
Oct 07, 2009	26.95	27.47	26.95	27.16	822,286	+0.07(+0.25%)
Oct 06, 2009	26.67	27.12	26.67	27.09	890,320	+0.56(+2.12%)
Oct 05, 2009	26.02	26.65	26.00	26.53	737,140	+0.47(+1.80%)
Oct 02, 2009	25.80	26.40	25.45	26.06	715,899	-0.06(-0.23%)
Oct 01, 2009	27.09	27.09	26.07	26.12	689,904	-0.98(-3.61%)
Sep 30, 2009	27.66	27.66	26.63	27.10	929,818	-0.45(-1.63%)
Sep 29, 2009	27.05	27.71	27.05	27.55	872,009	+0.46(+1.70%)
Sep 28, 2009	26.50	27.30	26.19	27.09	775,311	+0.79(+2.99%)
Sep 25, 2009	26.47	27.01	26.14	26.30	504,589	-0.30(-1.12%)
Sep 24, 2009	26.97	27.30	26.49	26.60	658,417	-0.36(-1.33%)
Sep 23, 2009	27.30	27.49	26.94	26.96	919,113	-0.37(-1.34%)
Sep 22, 2009	27.50	27.59	27.29	27.33	597,595	+0.07(+0.27%)
Sep 21, 2009	26.99	27.60	26.86	27.25	958,805	+0.05(+0.20%)
Sep 18, 2009	27.54	27.62	26.95	27.20	1,158,696	-0.10(-0.37%)
Sep 17, 2009	27.50	27.52	27.11	27.30	622,848	-0.20(-0.72%)
Sep 16, 2009	27.57	27.59	27.32	27.49	1,140,979	+0.18(+0.67%)
Sep 15, 2009	27.50	27.63	27.26	27.31	1,207,252	-0.29(-1.03%)
Sep 14, 2009	27.52	27.68	27.14	27.60	884,806	-0.05(-0.20%)
Sep 11, 2009	27.07	27.79	27.07	27.65	1,388,946	+0.41(+1.52%)
Sep 10, 2009	26.97	27.26	26.71	27.24	1,121,831	+0.16(+0.60%)
Sep 09, 2009	26.82	27.33	26.71	27.07	1,112,703	+0.28(+1.04%)
Sep 08, 2009	25.91	27.30	25.91	26.80	2,562,784	+1.16(+4.53%)
Sep 04, 2009	25.59	26.03	25.20	25.63	1,303,265	+0.22(+0.88%)
Sep 03, 2009	25.16	25.43	23.87	25.41	1,533,365	+0.45(+1.81%)
Sep 02, 2009	24.43	25.15	24.18	24.96	1,518,460	+0.60(+2.47%)
Sep 01, 2009	24.77	25.52	24.27	24.36	1,293,829	-0.61(-2.43%)
Aug 31, 2009	24.95	25.15	24.66	24.97	1,139,654	-0.29(-1.15%)
Aug 28, 2009	25.39	25.86	24.92	25.26	966,462	+0.01(+0.05%)
Aug 27, 2009	25.48	25.48	24.76	25.24	1,243,231	-0.16(-0.61%)
Aug 26, 2009	25.61	25.86	25.30	25.40	956,157	-0.26(-1.00%)
Aug 25, 2009	25.06	26.13	25.06	25.65	1,598,812	+0.66(+2.65%)
Aug 24, 2009	25.24	25.67	24.72	24.99	1,887,680	-0.14(-0.56%)
Aug 21, 2009	24.20	25.21	24.11	25.13	1,938,708	+1.07(+4.46%)
Aug 20, 2009	23.53	24.21	23.45	24.06	1,028,859	+0.67(+2.89%)
Aug 19, 2009	22.81	23.52	22.74	23.39	865,604	+0.34(+1.46%)
Aug 18, 2009	22.64	23.10	22.60	23.05	751,301	+0.72(+3.24%)
Aug 17, 2009	22.59	22.80	22.31	22.33	1,017,548	-0.56(-2.45%)
Aug 14, 2009	22.81	22.98	22.58	22.89	1,430,018	+0.05(+0.24%)
Aug 13, 2009	22.29	22.84	22.06	22.83	1,034,756	+0.70(+3.17%)
Aug 12, 2009	21.63	22.47	21.63	22.13	1,135,409	+0.41(+1.90%)
Aug 11, 2009	21.73	21.89	21.42	21.72	805,884	+0.00(+0.00%)
Aug 10, 2009	21.67	22.02	21.31	21.72	1,633,843	-0.01(-0.06%)
Aug 07, 2009	21.79	22.06	21.50	21.73	1,401,076	+0.18(+0.85%)
Aug 06, 2009	22.41	22.41	21.31	21.55	1,900,778	-0.72(-3.21%)
Aug 05, 2009	23.07	23.07	22.11	22.27	2,286,613	-0.70(-3.06%)
Aug 04, 2009	23.01	23.28	22.91	22.97	1,744,860	-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.