Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	30.07	30.12	29.10	29.16	4,582,888	-1.23(-4.04%)
Oct 29, 2009	29.18	30.41	29.04	30.38	3,918,370	+1.44(+4.99%)
Oct 28, 2009	30.04	30.18	28.88	28.94	3,337,246	-1.02(-3.41%)
Oct 27, 2009	31.22	31.62	29.84	29.96	2,736,535	-1.03(-3.32%)
Oct 26, 2009	31.63	31.95	30.71	30.99	2,442,638	-0.42(-1.35%)
Oct 23, 2009	31.63	32.36	31.17	31.41	3,199,351	-0.67(-2.08%)
Oct 22, 2009	31.87	32.39	31.29	32.08	6,059,569	+1.08(+3.49%)
Oct 21, 2009	31.75	32.16	30.99	31.00	4,676,926	-0.99(-3.11%)
Oct 20, 2009	31.70	32.69	31.46	31.99	3,440,297	+0.16(+0.49%)
Oct 19, 2009	31.49	32.19	31.26	31.84	2,880,271	+0.31(+0.99%)
Oct 16, 2009	32.18	32.28	30.95	31.53	4,256,222	-0.82(-2.54%)
Oct 15, 2009	32.07	32.38	31.63	32.35	4,044,420	-0.36(-1.11%)
Oct 14, 2009	32.86	32.86	31.95	32.71	7,583,125	-0.08(-0.24%)
Oct 13, 2009	33.30	33.30	32.58	32.79	8,792,667	+0.01(+0.03%)
Oct 12, 2009	32.52	32.89	31.46	32.78	6,959,858	+1.49(+4.76%)
Oct 09, 2009	30.46	31.46	30.39	31.29	4,946,628	+1.37(+4.56%)
Oct 08, 2009	29.88	30.09	29.04	29.93	3,440,575	+0.47(+1.58%)
Oct 07, 2009	29.57	29.63	29.17	29.46	3,265,014	-0.25(-0.84%)
Oct 06, 2009	29.09	30.12	28.97	29.71	2,583,323	+0.80(+2.78%)
Oct 05, 2009	27.98	29.18	27.98	28.91	3,590,244	+0.80(+2.86%)
Oct 02, 2009	28.17	28.59	27.82	28.10	2,236,596	-0.31(-1.10%)
Oct 01, 2009	29.33	29.66	28.24	28.41	3,033,420	-1.12(-3.81%)
Sep 30, 2009	29.16	30.03	29.04	29.54	3,589,603	+0.51(+1.76%)
Sep 29, 2009	29.56	29.80	28.96	29.03	1,433,548	-0.58(-1.96%)
Sep 28, 2009	29.35	30.12	29.16	29.61	1,885,066	+0.42(+1.45%)
Sep 25, 2009	29.10	29.55	28.94	29.18	1,589,710	-0.20(-0.68%)
Sep 24, 2009	29.87	29.98	28.78	29.38	2,448,612	-0.39(-1.31%)
Sep 23, 2009	30.31	30.64	29.76	29.77	2,231,036	-0.25(-0.84%)
Sep 22, 2009	29.59	30.16	29.37	30.02	1,754,498	+0.59(+2.00%)
Sep 21, 2009	29.39	29.86	29.16	29.43	1,822,638	-0.03(-0.09%)
Sep 18, 2009	28.81	29.69	28.79	29.46	2,646,424	+0.88(+3.09%)
Sep 17, 2009	29.54	29.87	28.58	28.58	2,830,712	-1.01(-3.42%)
Sep 16, 2009	30.00	30.00	29.27	29.59	2,971,754	-0.11(-0.38%)
Sep 15, 2009	30.30	30.60	29.54	29.70	4,392,939	-0.74(-2.44%)
Sep 14, 2009	29.70	30.60	29.67	30.44	3,959,746	+0.39(+1.29%)
Sep 11, 2009	30.25	30.31	29.54	30.06	3,641,700	-0.20(-0.66%)
Sep 10, 2009	28.81	30.31	28.79	30.25	4,669,810	+1.34(+4.64%)
Sep 09, 2009	27.92	29.04	27.63	28.91	4,346,986	+1.05(+3.75%)
Sep 08, 2009	27.92	28.16	27.43	27.87	3,184,014	+0.60(+2.19%)
Sep 04, 2009	27.02	27.27	26.77	27.27	2,796,887	+0.77(+2.90%)
Sep 03, 2009	26.13	26.55	25.84	26.50	1,645,295	+0.42(+1.62%)
Sep 02, 2009	26.03	26.37	25.76	26.08	2,014,135	+0.04(+0.17%)
Sep 01, 2009	26.46	27.38	25.97	26.03	3,051,928	-0.51(-1.92%)
Aug 31, 2009	27.24	27.24	26.46	26.55	2,344,748	-0.54(-2.01%)
Aug 28, 2009	26.87	27.59	26.69	27.09	2,300,704	+0.60(+2.25%)
Aug 27, 2009	26.21	26.57	25.80	26.49	1,743,910	-0.03(-0.10%)
Aug 26, 2009	25.51	26.62	25.51	26.52	2,646,347	+0.65(+2.51%)
Aug 25, 2009	25.52	26.05	25.39	25.87	1,849,955	+0.35(+1.39%)
Aug 24, 2009	25.90	26.29	25.41	25.52	1,738,297	-0.38(-1.47%)
Aug 21, 2009	25.66	25.98	25.10	25.90	1,494,418	+0.47(+1.84%)
Aug 20, 2009	25.26	25.70	25.22	25.43	1,708,256	+0.12(+0.48%)
Aug 19, 2009	24.68	25.38	24.63	25.31	1,903,641	+0.18(+0.72%)
Aug 18, 2009	24.57	25.14	24.56	25.13	2,379,697	+0.67(+2.72%)
Aug 17, 2009	24.74	24.88	24.25	24.46	2,192,127	-0.76(-3.02%)
Aug 14, 2009	25.91	26.04	24.97	25.22	2,719,792	-0.99(-3.76%)
Aug 13, 2009	25.90	26.23	25.43	26.21	2,998,039	+0.41(+1.61%)
Aug 12, 2009	24.62	25.98	24.62	25.79	4,116,344	+1.24(+5.04%)
Aug 11, 2009	25.03	25.39	24.51	24.56	2,677,874	-0.49(-1.97%)
Aug 10, 2009	25.38	25.62	24.73	25.05	2,004,204	-0.38(-1.50%)
Aug 07, 2009	25.98	26.11	25.33	25.43	2,671,032	-0.16(-0.64%)
Aug 06, 2009	25.87	26.28	25.38	25.59	2,000,852	-0.27(-1.04%)
Aug 05, 2009	26.03	26.44	25.73	25.86	3,095,367	-0.22(-0.83%)
Aug 04, 2009	26.21	26.36	25.92	26.08	2,965,178	-0.35(-1.34%)

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.