Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	29.32	29.63	28.42	28.42	31,041,828	-0.65(-2.22%)
Oct 29, 2009	28.88	29.26	28.79	29.07	29,673,462	+0.44(+1.54%)
Oct 28, 2009	28.25	28.87	28.20	28.63	32,861,484	+0.43(+1.54%)
Oct 27, 2009	28.07	28.42	27.98	28.20	21,938,630	+0.22(+0.79%)
Oct 26, 2009	27.89	28.51	27.76	27.98	24,829,168	-0.01(-0.05%)
Oct 23, 2009	28.10	28.27	27.87	27.99	23,801,930	-0.26(-0.92%)
Oct 22, 2009	28.01	28.36	27.61	28.25	36,843,948	-0.23(-0.80%)
Oct 21, 2009	28.37	28.85	28.37	28.48	25,542,070	+0.07(+0.24%)
Oct 20, 2009	28.77	28.85	28.26	28.41	25,335,156	-0.52(-1.79%)
Oct 19, 2009	28.88	29.12	28.58	28.92	19,083,942	+0.07(+0.24%)
Oct 16, 2009	29.21	29.27	28.42	28.86	33,075,822	-0.34(-1.15%)
Oct 15, 2009	28.96	29.21	28.80	29.19	23,096,388	+0.15(+0.52%)
Oct 14, 2009	28.77	29.13	28.62	29.04	33,495,860	+0.65(+2.28%)
Oct 13, 2009	28.63	28.77	28.25	28.40	22,449,364	-0.17(-0.60%)
Oct 12, 2009	28.80	28.89	28.33	28.57	19,967,428	-0.11(-0.38%)
Oct 09, 2009	28.51	28.73	27.85	28.68	50,314,804	+0.17(+0.60%)
Oct 08, 2009	29.35	29.35	28.45	28.51	35,511,668	-0.50(-1.73%)
Oct 07, 2009	29.17	29.34	28.90	29.01	22,291,742	-0.30(-1.03%)
Oct 06, 2009	29.08	29.85	29.03	29.31	35,741,996	+0.47(+1.62%)
Oct 05, 2009	28.61	29.08	28.43	28.84	25,879,284	+0.34(+1.21%)
Oct 02, 2009	29.14	29.31	28.35	28.50	50,477,752	-0.87(-2.95%)
Oct 01, 2009	30.68	30.70	29.23	29.36	46,427,392	-1.57(-5.07%)
Sep 30, 2009	31.44	31.52	30.61	30.93	29,464,244	-0.36(-1.14%)
Sep 29, 2009	31.59	31.65	31.12	31.29	22,986,378	-0.32(-1.02%)
Sep 28, 2009	31.04	31.87	30.96	31.61	26,895,042	+0.87(+2.84%)
Sep 25, 2009	30.58	31.04	30.47	30.74	28,342,560	+0.03(+0.09%)
Sep 24, 2009	30.55	30.85	30.38	30.71	27,638,010	+0.30(+0.97%)
Sep 23, 2009	30.67	30.88	30.38	30.42	25,993,578	-0.25(-0.81%)
Sep 22, 2009	30.94	30.94	30.49	30.66	21,425,206	-0.19(-0.62%)
Sep 21, 2009	30.29	30.94	30.27	30.86	21,254,134	+0.28(+0.92%)
Sep 18, 2009	31.19	31.21	30.26	30.58	44,894,708	-0.39(-1.24%)
Sep 17, 2009	31.29	31.39	30.86	30.96	25,508,558	-0.47(-1.51%)
Sep 16, 2009	31.52	31.59	30.91	31.43	30,166,874	-0.03(-0.09%)
Sep 15, 2009	31.63	31.72	31.39	31.46	22,421,940	-0.33(-1.04%)
Sep 14, 2009	31.74	31.96	31.50	31.79	17,417,086	-0.26(-0.82%)
Sep 11, 2009	32.08	32.12	31.58	32.05	15,219,402	-0.03(-0.09%)
Sep 10, 2009	31.73	32.15	31.56	32.08	20,749,780	+0.30(+0.93%)
Sep 09, 2009	31.48	32.01	31.09	31.79	32,358,532	+0.14(+0.43%)
Sep 08, 2009	31.57	31.67	31.30	31.65	22,360,868	+0.21(+0.66%)
Sep 04, 2009	30.97	31.61	30.77	31.44	21,354,300	+0.48(+1.55%)
Sep 03, 2009	31.08	31.15	30.35	30.96	45,590,608	-0.28(-0.88%)
Sep 02, 2009	30.95	31.50	30.73	31.24	20,478,468	+0.05(+0.15%)
Sep 01, 2009	31.66	32.13	30.98	31.19	28,034,674	-0.74(-2.30%)
Aug 31, 2009	32.32	32.32	31.63	31.92	23,079,160	-0.55(-1.69%)
Aug 28, 2009	32.82	33.15	32.28	32.47	17,421,984	-0.02(-0.06%)
Aug 27, 2009	32.58	32.71	32.18	32.49	15,587,991	-0.19(-0.59%)
Aug 26, 2009	32.31	32.86	32.16	32.69	21,053,248	+0.49(+1.52%)
Aug 25, 2009	32.39	32.79	32.12	32.20	31,362,328	-0.29(-0.89%)
Aug 24, 2009	32.11	32.55	32.11	32.49	16,961,274	+0.08(+0.25%)
Aug 21, 2009	32.53	32.54	31.95	32.40	30,213,716	+0.14(+0.42%)
Aug 20, 2009	31.38	32.41	31.35	32.27	27,608,122	+0.94(+3.00%)
Aug 19, 2009	30.73	31.44	30.60	31.33	16,380,379	+0.39(+1.26%)
Aug 18, 2009	30.86	31.04	30.59	30.94	20,618,776	+0.14(+0.45%)
Aug 17, 2009	31.16	31.31	30.74	30.80	20,015,978	-0.81(-2.56%)
Aug 14, 2009	31.88	31.88	31.17	31.61	17,276,856	-0.31(-0.97%)
Aug 13, 2009	31.87	32.13	31.59	31.92	16,345,689	+0.14(+0.45%)
Aug 12, 2009	31.12	32.18	31.12	31.77	22,701,758	+0.66(+2.14%)
Aug 11, 2009	31.25	31.62	31.09	31.11	21,309,350	-0.23(-0.74%)
Aug 10, 2009	31.23	31.57	31.16	31.34	14,469,500	-0.16(-0.50%)
Aug 07, 2009	31.57	31.81	31.42	31.50	17,452,740	+0.25(+0.81%)
Aug 06, 2009	31.45	31.50	31.03	31.25	16,429,644	-0.14(-0.46%)
Aug 05, 2009	31.67	31.79	31.05	31.39	18,647,846	-0.34(-1.08%)
Aug 04, 2009	32.07	32.10	31.49	31.73	19,321,576	-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.