Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	29.30	29.61	28.40	28.41	31,057,144	-0.65(-2.22%)
Oct 29, 2009	28.87	29.25	28.78	29.05	29,688,102	+0.44(+1.54%)
Oct 28, 2009	28.24	28.86	28.18	28.61	32,877,698	+0.43(+1.54%)
Oct 27, 2009	28.05	28.40	27.97	28.18	21,949,456	+0.22(+0.79%)
Oct 26, 2009	27.88	28.50	27.75	27.96	24,841,418	-0.01(-0.05%)
Oct 23, 2009	28.08	28.26	27.86	27.98	23,813,674	-0.26(-0.93%)
Oct 22, 2009	28.00	28.35	27.60	28.24	36,862,124	-0.23(-0.80%)
Oct 21, 2009	28.36	28.83	28.36	28.46	25,554,672	+0.07(+0.24%)
Oct 20, 2009	28.75	28.83	28.25	28.39	25,347,658	-0.52(-1.79%)
Oct 19, 2009	28.86	29.10	28.57	28.91	19,093,358	+0.07(+0.24%)
Oct 16, 2009	29.20	29.25	28.40	28.84	33,092,142	-0.34(-1.15%)
Oct 15, 2009	28.94	29.20	28.79	29.18	23,107,784	+0.15(+0.52%)
Oct 14, 2009	28.76	29.12	28.60	29.03	33,512,388	+0.65(+2.28%)
Oct 13, 2009	28.61	28.76	28.24	28.38	22,460,440	-0.17(-0.60%)
Oct 12, 2009	28.79	28.88	28.31	28.55	19,977,280	-0.11(-0.38%)
Oct 09, 2009	28.50	28.71	27.84	28.66	50,339,628	+0.17(+0.60%)
Oct 08, 2009	29.34	29.34	28.44	28.49	35,529,192	-0.50(-1.73%)
Oct 07, 2009	29.16	29.32	28.88	28.99	22,302,742	-0.30(-1.03%)
Oct 06, 2009	29.06	29.83	29.01	29.30	35,759,632	+0.47(+1.62%)
Oct 05, 2009	28.59	29.07	28.42	28.83	25,892,054	+0.34(+1.21%)
Oct 02, 2009	29.13	29.30	28.33	28.48	50,502,660	-0.87(-2.95%)
Oct 01, 2009	30.66	30.68	29.21	29.35	46,450,300	-1.57(-5.07%)
Sep 30, 2009	31.43	31.50	30.59	30.92	29,478,782	-0.36(-1.14%)
Sep 29, 2009	31.57	31.64	31.10	31.27	22,997,720	-0.32(-1.02%)
Sep 28, 2009	31.03	31.86	30.94	31.60	26,908,312	+0.87(+2.84%)
Sep 25, 2009	30.57	31.02	30.45	30.73	28,356,544	+0.03(+0.09%)
Sep 24, 2009	30.53	30.84	30.37	30.70	27,651,646	+0.30(+0.97%)
Sep 23, 2009	30.66	30.87	30.37	30.40	26,006,404	-0.25(-0.81%)
Sep 22, 2009	30.92	30.92	30.47	30.65	21,435,776	-0.19(-0.62%)
Sep 21, 2009	30.27	30.92	30.25	30.84	21,264,622	+0.28(+0.92%)
Sep 18, 2009	31.17	31.20	30.24	30.56	44,916,860	-0.38(-1.24%)
Sep 17, 2009	31.27	31.38	30.84	30.94	25,521,144	-0.47(-1.51%)
Sep 16, 2009	31.51	31.57	30.89	31.42	30,181,760	-0.03(-0.09%)
Sep 15, 2009	31.62	31.71	31.37	31.45	22,433,002	-0.33(-1.04%)
Sep 14, 2009	31.73	31.95	31.48	31.78	17,425,680	-0.26(-0.82%)
Sep 11, 2009	32.07	32.11	31.56	32.04	15,226,912	-0.03(-0.09%)
Sep 10, 2009	31.71	32.13	31.54	32.07	20,760,018	+0.30(+0.93%)
Sep 09, 2009	31.46	31.99	31.08	31.77	32,374,498	+0.14(+0.43%)
Sep 08, 2009	31.55	31.65	31.28	31.63	22,371,902	+0.21(+0.66%)
Sep 04, 2009	30.95	31.60	30.76	31.43	21,364,836	+0.48(+1.56%)
Sep 03, 2009	31.07	31.14	30.33	30.94	45,613,104	-0.27(-0.88%)
Sep 02, 2009	30.93	31.49	30.71	31.22	20,488,572	+0.05(+0.15%)
Sep 01, 2009	31.65	32.11	30.97	31.17	28,048,508	-0.74(-2.30%)
Aug 31, 2009	32.31	32.31	31.61	31.91	23,090,548	-0.55(-1.69%)
Aug 28, 2009	32.81	33.13	32.26	32.46	17,430,580	-0.02(-0.06%)
Aug 27, 2009	32.57	32.70	32.17	32.48	15,595,682	-0.19(-0.59%)
Aug 26, 2009	32.30	32.84	32.14	32.67	21,063,636	+0.49(+1.52%)
Aug 25, 2009	32.37	32.77	32.11	32.18	31,377,798	-0.29(-0.89%)
Aug 24, 2009	32.09	32.53	32.09	32.47	16,969,640	+0.08(+0.25%)
Aug 21, 2009	32.51	32.52	31.94	32.39	30,228,620	+0.14(+0.42%)
Aug 20, 2009	31.37	32.39	31.33	32.25	27,621,740	+0.94(+3.00%)
Aug 19, 2009	30.72	31.43	30.59	31.31	16,388,459	+0.39(+1.26%)
Aug 18, 2009	30.85	31.02	30.57	30.92	20,628,946	+0.14(+0.44%)
Aug 17, 2009	31.14	31.29	30.72	30.79	20,025,852	-0.81(-2.56%)
Aug 14, 2009	31.86	31.86	31.15	31.59	17,285,378	-0.31(-0.97%)
Aug 13, 2009	31.85	32.11	31.57	31.90	16,353,752	+0.14(+0.45%)
Aug 12, 2009	31.11	32.17	31.10	31.76	22,712,956	+0.66(+2.14%)
Aug 11, 2009	31.24	31.60	31.08	31.09	21,319,862	-0.23(-0.74%)
Aug 10, 2009	31.21	31.55	31.14	31.33	14,476,637	-0.16(-0.50%)
Aug 07, 2009	31.55	31.80	31.40	31.48	17,461,350	+0.25(+0.81%)
Aug 06, 2009	31.44	31.48	31.02	31.23	16,437,749	-0.14(-0.46%)
Aug 05, 2009	31.65	31.77	31.03	31.37	18,657,044	-0.34(-1.08%)
Aug 04, 2009	32.06	32.09	31.48	31.72	19,331,108	-0.45(-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.