Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	30.76	31.29	30.61	30.67	6,570,747	+0.10(+0.31%)
Oct 29, 2009	30.05	30.63	29.89	30.57	5,018,124	+0.83(+2.78%)
Oct 28, 2009	29.87	30.21	29.67	29.74	4,765,400	-0.26(-0.85%)
Oct 27, 2009	29.99	30.26	29.94	30.00	3,804,678	-0.02(-0.06%)
Oct 26, 2009	29.93	30.41	29.81	30.02	3,249,527	+0.15(+0.50%)
Oct 23, 2009	29.78	29.88	29.65	29.87	2,801,246	-0.26(-0.87%)
Oct 22, 2009	30.15	30.27	29.80	30.13	2,866,431	-0.01(-0.04%)
Oct 21, 2009	30.19	30.59	30.08	30.14	2,575,891	-0.01(-0.04%)
Oct 20, 2009	30.33	30.35	30.08	30.16	3,017,244	-0.20(-0.65%)
Oct 19, 2009	30.13	30.46	30.03	30.35	2,149,189	+0.32(+1.05%)
Oct 16, 2009	29.69	30.15	29.62	30.04	4,405,778	+0.18(+0.60%)
Oct 15, 2009	29.43	29.86	29.38	29.86	3,115,805	+0.36(+1.21%)
Oct 14, 2009	29.58	29.61	29.33	29.50	3,289,491	+0.00(+0.00%)
Oct 13, 2009	29.54	29.67	29.44	29.50	2,889,958	-0.06(-0.20%)
Oct 12, 2009	29.69	29.74	29.44	29.56	2,316,932	-0.08(-0.28%)
Oct 09, 2009	29.52	29.72	29.42	29.64	2,871,456	+0.05(+0.16%)
Oct 08, 2009	29.45	29.61	29.36	29.60	3,136,171	+0.22(+0.75%)
Oct 07, 2009	29.28	29.43	29.23	29.38	1,847,812	+0.04(+0.14%)
Oct 06, 2009	29.23	29.57	29.14	29.33	2,493,192	+0.20(+0.69%)
Oct 05, 2009	28.97	29.15	28.65	29.13	2,141,135	+0.18(+0.62%)
Oct 02, 2009	29.06	29.07	28.83	28.95	2,183,692	-0.13(-0.45%)
Oct 01, 2009	29.22	29.22	28.76	29.08	2,556,105	-0.21(-0.71%)
Sep 30, 2009	29.45	29.45	29.04	29.29	3,019,641	-0.13(-0.44%)
Sep 29, 2009	29.54	29.64	29.32	29.42	1,811,168	-0.16(-0.54%)
Sep 28, 2009	29.29	29.61	29.16	29.58	2,962,983	+0.37(+1.28%)
Sep 25, 2009	29.23	29.30	29.03	29.21	2,349,012	-0.03(-0.10%)
Sep 24, 2009	29.34	29.45	29.23	29.24	3,544,900	-0.10(-0.32%)
Sep 23, 2009	29.39	29.69	29.27	29.33	4,489,304	+0.47(+1.63%)
Sep 22, 2009	29.16	29.16	28.75	28.86	2,416,390	-0.21(-0.72%)
Sep 21, 2009	28.98	29.11	28.77	29.07	2,108,481	+0.02(+0.08%)
Sep 18, 2009	28.95	29.22	28.75	29.05	3,374,939	+0.18(+0.64%)
Sep 17, 2009	29.00	29.00	28.61	28.86	3,381,371	+0.24(+0.85%)
Sep 16, 2009	28.66	28.98	28.60	28.62	3,133,768	-0.10(-0.33%)
Sep 15, 2009	28.89	28.89	28.54	28.72	4,009,331	-0.15(-0.54%)
Sep 14, 2009	28.65	28.91	28.65	28.87	2,353,879	+0.08(+0.27%)
Sep 11, 2009	28.79	28.82	28.60	28.79	2,106,136	+0.07(+0.25%)
Sep 10, 2009	28.66	28.72	28.51	28.72	2,953,042	+0.14(+0.50%)
Sep 09, 2009	28.60	28.67	28.51	28.58	2,077,930	-0.02(-0.06%)
Sep 08, 2009	28.17	28.70	28.11	28.60	2,977,316	+0.50(+1.78%)
Sep 04, 2009	27.93	28.10	27.83	28.10	2,433,134	+0.20(+0.70%)
Sep 03, 2009	27.85	27.90	27.62	27.90	3,381,732	+0.14(+0.49%)
Sep 02, 2009	27.91	27.91	27.70	27.76	3,458,391	-0.17(-0.60%)
Sep 01, 2009	27.91	28.16	27.80	27.93	5,195,164	-0.09(-0.32%)
Aug 31, 2009	27.53	28.05	27.53	28.02	3,409,105	+0.34(+1.23%)
Aug 28, 2009	27.75	27.92	27.54	27.68	2,410,104	-0.05(-0.19%)
Aug 27, 2009	27.99	27.99	27.61	27.73	2,263,817	-0.15(-0.53%)
Aug 26, 2009	27.79	28.03	27.76	27.88	2,697,652	+0.09(+0.34%)
Aug 25, 2009	27.84	27.98	27.71	27.79	2,243,651	-0.05(-0.17%)
Aug 24, 2009	28.01	28.01	27.70	27.83	1,969,102	-0.13(-0.46%)
Aug 21, 2009	27.74	28.08	27.66	27.96	2,522,822	+0.31(+1.13%)
Aug 20, 2009	27.56	27.68	27.47	27.65	2,735,027	+0.04(+0.15%)
Aug 19, 2009	27.07	27.61	27.07	27.61	4,288,462	+0.39(+1.43%)
Aug 18, 2009	27.19	27.34	27.09	27.22	2,818,681	+0.09(+0.35%)
Aug 17, 2009	26.92	27.25	26.92	27.12	5,225,296	-0.08(-0.28%)
Aug 14, 2009	27.18	27.31	27.09	27.20	5,002,976	+0.06(+0.22%)
Aug 13, 2009	27.46	27.46	27.14	27.14	4,271,636	-0.17(-0.63%)
Aug 12, 2009	27.25	27.55	27.12	27.31	4,109,399	+0.05(+0.17%)
Aug 11, 2009	27.18	27.41	27.17	27.27	3,591,661	+0.05(+0.17%)
Aug 10, 2009	27.28	27.40	27.20	27.22	2,788,476	-0.04(-0.15%)
Aug 07, 2009	27.71	27.71	27.26	27.26	3,252,744	-0.23(-0.84%)
Aug 06, 2009	27.40	27.73	27.27	27.49	4,022,047	+0.16(+0.58%)
Aug 05, 2009	27.47	27.57	27.23	27.33	4,670,314	-0.14(-0.52%)
Aug 04, 2009	27.73	27.82	27.42	27.47	4,130,545	-0.24(-0.87%)

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.