Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	30.78	31.30	30.63	30.68	6,567,082	+0.10(+0.31%)
Oct 29, 2009	30.07	30.65	29.90	30.59	5,015,325	+0.83(+2.78%)
Oct 28, 2009	29.89	30.23	29.69	29.76	4,762,742	-0.26(-0.85%)
Oct 27, 2009	30.01	30.27	29.95	30.02	3,802,556	-0.02(-0.06%)
Oct 26, 2009	29.95	30.43	29.83	30.04	3,247,714	+0.15(+0.50%)
Oct 23, 2009	29.80	29.89	29.67	29.89	2,799,683	-0.26(-0.87%)
Oct 22, 2009	30.17	30.29	29.82	30.15	2,864,832	-0.01(-0.04%)
Oct 21, 2009	30.21	30.61	30.09	30.16	2,574,454	-0.01(-0.04%)
Oct 20, 2009	30.34	30.36	30.10	30.17	3,015,561	-0.20(-0.65%)
Oct 19, 2009	30.14	30.48	30.05	30.37	2,147,990	+0.32(+1.05%)
Oct 16, 2009	29.70	30.17	29.64	30.05	4,403,320	+0.18(+0.60%)
Oct 15, 2009	29.45	29.87	29.39	29.87	3,114,067	+0.36(+1.21%)
Oct 14, 2009	29.60	29.62	29.35	29.52	3,287,656	+0.00(+0.00%)
Oct 13, 2009	29.56	29.68	29.45	29.52	2,888,346	-0.06(-0.20%)
Oct 12, 2009	29.71	29.76	29.45	29.58	2,315,639	-0.08(-0.28%)
Oct 09, 2009	29.54	29.74	29.44	29.66	2,869,854	+0.05(+0.16%)
Oct 08, 2009	29.47	29.63	29.38	29.61	3,134,422	+0.22(+0.75%)
Oct 07, 2009	29.30	29.45	29.25	29.39	1,846,782	+0.04(+0.14%)
Oct 06, 2009	29.24	29.58	29.15	29.35	2,491,801	+0.20(+0.69%)
Oct 05, 2009	28.99	29.17	28.67	29.15	2,139,941	+0.18(+0.62%)
Oct 02, 2009	29.08	29.09	28.84	28.97	2,182,474	-0.13(-0.45%)
Oct 01, 2009	29.23	29.24	28.78	29.10	2,554,679	-0.21(-0.71%)
Sep 30, 2009	29.46	29.46	29.05	29.31	3,017,957	-0.13(-0.44%)
Sep 29, 2009	29.55	29.66	29.33	29.44	1,810,157	-0.16(-0.54%)
Sep 28, 2009	29.30	29.62	29.18	29.60	2,961,331	+0.38(+1.28%)
Sep 25, 2009	29.25	29.31	29.05	29.23	2,347,701	-0.03(-0.10%)
Sep 24, 2009	29.36	29.47	29.24	29.26	3,542,923	-0.10(-0.32%)
Sep 23, 2009	29.41	29.71	29.29	29.35	4,486,800	+0.47(+1.63%)
Sep 22, 2009	29.17	29.17	28.77	28.88	2,415,042	-0.21(-0.72%)
Sep 21, 2009	29.00	29.13	28.79	29.09	2,107,305	+0.02(+0.08%)
Sep 18, 2009	28.96	29.23	28.77	29.06	3,373,057	+0.18(+0.64%)
Sep 17, 2009	29.01	29.01	28.62	28.88	3,379,485	+0.24(+0.85%)
Sep 16, 2009	28.68	29.00	28.61	28.64	3,132,020	-0.10(-0.33%)
Sep 15, 2009	28.91	28.91	28.55	28.73	4,007,094	-0.15(-0.54%)
Sep 14, 2009	28.67	28.92	28.67	28.89	2,352,566	+0.08(+0.27%)
Sep 11, 2009	28.81	28.84	28.62	28.81	2,104,961	+0.07(+0.25%)
Sep 10, 2009	28.68	28.74	28.53	28.74	2,951,395	+0.14(+0.50%)
Sep 09, 2009	28.61	28.68	28.53	28.59	2,076,771	-0.02(-0.06%)
Sep 08, 2009	28.18	28.72	28.13	28.61	2,975,655	+0.50(+1.78%)
Sep 04, 2009	27.95	28.11	27.84	28.11	2,431,777	+0.20(+0.70%)
Sep 03, 2009	27.87	27.92	27.64	27.92	3,379,846	+0.14(+0.49%)
Sep 02, 2009	27.93	27.93	27.72	27.78	3,456,462	-0.17(-0.60%)
Sep 01, 2009	27.93	28.17	27.81	27.95	5,192,267	-0.09(-0.32%)
Aug 31, 2009	27.54	28.07	27.54	28.03	3,407,203	+0.34(+1.23%)
Aug 28, 2009	27.77	27.94	27.56	27.70	2,408,760	-0.05(-0.19%)
Aug 27, 2009	28.00	28.00	27.63	27.75	2,262,554	-0.15(-0.53%)
Aug 26, 2009	27.80	28.05	27.77	27.90	2,696,147	+0.09(+0.34%)
Aug 25, 2009	27.86	28.00	27.73	27.80	2,242,399	-0.05(-0.17%)
Aug 24, 2009	28.03	28.03	27.71	27.85	1,968,004	-0.13(-0.46%)
Aug 21, 2009	27.76	28.10	27.67	27.98	2,521,415	+0.31(+1.13%)
Aug 20, 2009	27.58	27.70	27.48	27.66	2,733,501	+0.04(+0.15%)
Aug 19, 2009	27.09	27.62	27.09	27.62	4,286,070	+0.39(+1.43%)
Aug 18, 2009	27.21	27.35	27.10	27.23	2,817,109	+0.09(+0.35%)
Aug 17, 2009	26.93	27.26	26.93	27.14	5,222,380	-0.08(-0.28%)
Aug 14, 2009	27.20	27.33	27.10	27.22	5,000,185	+0.06(+0.22%)
Aug 13, 2009	27.48	27.48	27.16	27.16	4,269,252	-0.17(-0.63%)
Aug 12, 2009	27.26	27.56	27.13	27.33	4,107,106	+0.05(+0.17%)
Aug 11, 2009	27.20	27.42	27.19	27.28	3,589,657	+0.05(+0.17%)
Aug 10, 2009	27.30	27.42	27.22	27.23	2,786,920	-0.04(-0.15%)
Aug 07, 2009	27.72	27.72	27.28	27.28	3,250,929	-0.23(-0.84%)
Aug 06, 2009	27.42	27.75	27.28	27.51	4,019,803	+0.16(+0.58%)
Aug 05, 2009	27.48	27.59	27.25	27.35	4,667,708	-0.14(-0.52%)
Aug 04, 2009	27.74	27.83	27.43	27.49	4,128,241	-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.