Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	28.44	28.44	27.34	27.37	5,439,420	-0.80(-2.84%)
Oct 29, 2009	27.58	28.51	27.58	28.17	3,993,795	+0.67(+2.44%)
Oct 28, 2009	28.47	28.67	27.46	27.50	3,911,103	-1.17(-4.07%)
Oct 27, 2009	28.86	28.96	28.40	28.67	4,823,892	-0.27(-0.95%)
Oct 26, 2009	28.73	29.26	28.65	28.94	7,670,880	-0.28(-0.95%)
Oct 23, 2009	29.09	29.44	28.22	29.22	9,539,082	+0.43(+1.48%)
Oct 22, 2009	27.74	28.93	27.61	28.79	10,061,127	+0.76(+2.70%)
Oct 21, 2009	27.29	28.53	26.81	28.03	31,295,934	-1.68(-5.66%)
Oct 20, 2009	29.60	29.92	29.33	29.72	16,071,750	+0.34(+1.15%)
Oct 19, 2009	28.60	29.49	28.31	29.38	7,577,118	+1.00(+3.51%)
Oct 16, 2009	28.63	28.64	28.14	28.38	5,143,230	-0.43(-1.50%)
Oct 15, 2009	28.39	28.92	28.06	28.81	6,021,270	+0.20(+0.71%)
Oct 14, 2009	27.78	28.68	27.24	28.61	9,850,824	+0.87(+3.14%)
Oct 13, 2009	28.21	28.69	26.84	27.74	14,783,283	-0.48(-1.72%)
Oct 12, 2009	28.36	28.56	27.89	28.22	2,920,662	+0.00(+0.00%)
Oct 09, 2009	27.85	28.42	27.69	28.22	6,641,136	+0.40(+1.44%)
Oct 08, 2009	28.68	28.82	27.65	27.82	10,481,922	-0.54(-1.91%)
Oct 07, 2009	28.31	28.37	28.02	28.36	3,316,149	+0.07(+0.23%)
Oct 06, 2009	28.50	28.55	28.00	28.30	6,611,085	-0.05(-0.16%)
Oct 05, 2009	28.11	28.43	27.79	28.34	4,848,714	+0.33(+1.16%)
Oct 02, 2009	27.67	28.20	27.63	28.02	3,430,566	-0.03(-0.11%)
Oct 01, 2009	28.90	29.22	28.04	28.05	7,999,704	-1.09(-3.75%)
Sep 30, 2009	28.51	29.50	28.14	29.14	7,559,829	+0.63(+2.21%)
Sep 29, 2009	28.83	28.89	28.32	28.51	3,853,665	-0.27(-0.93%)
Sep 28, 2009	28.47	29.28	28.44	28.78	8,555,013	+0.17(+0.58%)
Sep 25, 2009	26.80	28.78	26.49	28.61	18,091,620	+1.72(+6.40%)
Sep 24, 2009	27.28	27.50	26.32	26.89	4,817,916	-0.31(-1.16%)
Sep 23, 2009	27.50	27.78	27.20	27.20	4,325,922	-0.19(-0.68%)
Sep 22, 2009	27.58	27.79	27.03	27.39	2,871,747	-0.00(-0.01%)
Sep 21, 2009	27.38	27.83	27.23	27.39	4,135,671	-0.15(-0.56%)
Sep 18, 2009	27.32	27.71	26.96	27.55	6,363,324	+0.36(+1.32%)
Sep 17, 2009	27.51	28.22	27.09	27.19	6,535,845	-0.27(-0.98%)
Sep 16, 2009	27.06	27.51	26.74	27.46	4,359,078	+0.41(+1.50%)
Sep 15, 2009	26.90	27.32	26.78	27.05	5,867,802	+0.09(+0.33%)
Sep 14, 2009	26.54	26.96	26.42	26.96	3,759,939	+0.25(+0.94%)
Sep 11, 2009	27.37	27.63	26.55	26.71	7,941,951	-0.58(-2.13%)
Sep 10, 2009	27.13	27.48	26.68	27.29	8,090,712	+0.35(+1.31%)
Sep 09, 2009	25.61	27.19	25.52	26.94	12,112,911	+1.34(+5.22%)
Sep 08, 2009	25.51	25.72	25.42	25.60	4,804,128	+0.34(+1.33%)
Sep 04, 2009	24.60	25.51	24.46	25.27	7,430,526	+0.62(+2.52%)
Sep 03, 2009	24.20	24.70	23.87	24.65	5,041,845	+0.66(+2.75%)
Sep 02, 2009	23.68	24.02	23.44	23.99	6,449,544	+0.06(+0.23%)
Sep 01, 2009	24.57	25.10	23.87	23.93	7,442,595	-0.81(-3.29%)
Aug 31, 2009	24.40	24.86	24.39	24.75	4,397,625	-0.24(-0.97%)
Aug 28, 2009	25.31	25.44	24.66	24.99	3,593,070	-0.10(-0.40%)
Aug 27, 2009	25.42	25.56	24.71	25.09	5,674,653	-0.33(-1.29%)
Aug 26, 2009	25.72	25.90	25.31	25.42	2,839,923	-0.07(-0.29%)
Aug 25, 2009	25.69	26.03	25.39	25.49	3,467,178	-0.16(-0.63%)
Aug 24, 2009	26.02	26.24	25.53	25.65	5,130,450	+0.01(+0.06%)
Aug 21, 2009	25.41	25.72	25.13	25.64	4,628,376	+0.61(+2.45%)
Aug 20, 2009	24.78	25.06	24.58	25.02	2,701,593	+0.30(+1.22%)
Aug 19, 2009	24.00	24.81	24.00	24.72	2,410,128	+0.26(+1.06%)
Aug 18, 2009	24.36	24.57	23.83	24.46	3,468,897	+0.31(+1.29%)
Aug 17, 2009	24.10	24.35	23.95	24.15	4,907,718	-0.71(-2.87%)
Aug 14, 2009	25.17	25.45	24.56	24.87	4,652,505	-0.48(-1.91%)
Aug 13, 2009	25.70	25.82	25.13	25.35	3,614,202	-0.17(-0.67%)
Aug 12, 2009	25.06	25.76	24.93	25.52	5,092,281	+0.41(+1.64%)
Aug 11, 2009	25.35	25.82	24.88	25.11	4,498,992	-0.47(-1.82%)
Aug 10, 2009	25.40	25.82	25.27	25.57	4,753,467	+0.01(+0.03%)
Aug 07, 2009	25.90	26.00	25.40	25.57	6,388,119	+0.34(+1.35%)
Aug 06, 2009	26.22	26.37	25.17	25.23	7,960,302	-0.93(-3.56%)
Aug 05, 2009	26.51	26.61	25.75	26.16	7,659,351	-0.37(-1.41%)
Aug 04, 2009	25.76	26.54	25.72	26.53	9,617,463	+0.46(+1.75%)

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.