Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	29.07	29.10	27.98	28.15	51,851,320	-1.03(-3.54%)
Oct 29, 2009	28.79	29.31	28.75	29.18	45,045,540	+0.70(+2.46%)
Oct 28, 2009	29.11	29.20	28.36	28.48	51,805,668	-1.13(-3.81%)
Oct 27, 2009	29.83	30.02	29.58	29.61	24,878,112	-0.06(-0.20%)
Oct 26, 2009	30.18	30.43	29.62	29.67	25,359,184	-0.28(-0.92%)
Oct 23, 2009	30.08	30.13	29.79	29.95	24,188,538	+0.03(+0.09%)
Oct 22, 2009	29.64	29.95	29.39	29.92	24,987,826	+0.28(+0.93%)
Oct 21, 2009	29.68	30.22	29.60	29.64	32,618,890	-0.18(-0.59%)
Oct 20, 2009	29.69	29.93	29.68	29.82	28,301,132	-0.21(-0.72%)
Oct 19, 2009	29.77	30.10	29.65	30.04	29,732,730	+0.89(+3.06%)
Oct 16, 2009	29.29	29.32	29.04	29.14	29,907,774	-0.67(-2.24%)
Oct 15, 2009	29.54	29.85	29.52	29.81	24,976,376	-0.09(-0.29%)
Oct 14, 2009	29.56	29.90	29.52	29.90	42,831,832	+1.03(+3.55%)
Oct 13, 2009	28.73	28.92	28.56	28.87	22,959,148	+0.22(+0.75%)
Oct 12, 2009	28.84	28.92	28.62	28.66	26,589,910	-0.30(-1.03%)
Oct 09, 2009	28.87	29.03	28.79	28.96	20,334,634	+0.11(+0.37%)
Oct 08, 2009	28.91	29.03	28.69	28.85	23,795,770	+0.48(+1.69%)
Oct 07, 2009	28.35	28.46	28.25	28.37	23,226,524	+0.33(+1.18%)
Oct 06, 2009	27.94	28.33	27.89	28.04	34,147,344	+0.72(+2.62%)
Oct 05, 2009	27.09	27.52	26.92	27.32	30,387,038	+0.65(+2.43%)
Oct 02, 2009	26.46	26.84	26.39	26.67	38,330,264	-0.10(-0.36%)
Oct 01, 2009	27.57	27.60	26.75	26.77	48,094,452	-0.86(-3.10%)
Sep 30, 2009	27.77	27.83	27.22	27.63	37,061,068	-0.30(-1.06%)
Sep 29, 2009	28.00	28.15	27.77	27.92	16,451,945	-0.17(-0.60%)
Sep 28, 2009	27.61	28.10	27.58	28.09	21,818,318	+0.26(+0.92%)
Sep 25, 2009	27.88	28.07	27.68	27.83	20,637,596	+0.02(+0.07%)
Sep 24, 2009	28.22	28.36	27.54	27.81	41,291,000	-0.76(-2.65%)
Sep 23, 2009	28.96	29.10	28.52	28.57	24,944,954	-0.55(-1.90%)
Sep 22, 2009	29.11	29.30	28.96	29.12	17,542,790	+0.24(+0.84%)
Sep 21, 2009	28.82	28.99	28.61	28.88	19,663,614	-0.39(-1.34%)
Sep 18, 2009	29.54	29.56	29.19	29.27	22,623,268	-0.14(-0.46%)
Sep 17, 2009	29.52	29.82	29.29	29.41	29,389,554	+0.32(+1.09%)
Sep 16, 2009	29.14	29.59	29.04	29.09	40,910,796	+0.54(+1.89%)
Sep 15, 2009	28.48	28.68	28.32	28.55	24,487,182	-0.08(-0.28%)
Sep 14, 2009	28.28	28.75	28.24	28.63	22,010,244	+0.01(+0.04%)
Sep 11, 2009	28.91	28.94	28.54	28.62	25,442,584	-0.13(-0.44%)
Sep 10, 2009	28.52	28.76	28.29	28.75	22,434,530	+0.28(+0.97%)
Sep 09, 2009	28.37	28.60	28.25	28.47	25,795,368	-0.13(-0.45%)
Sep 08, 2009	28.68	28.69	28.35	28.60	30,964,030	+0.83(+2.99%)
Sep 04, 2009	27.42	27.79	27.25	27.77	42,685,248	+0.98(+3.65%)
Sep 03, 2009	26.75	26.81	26.40	26.79	36,844,500	+0.65(+2.48%)
Sep 02, 2009	26.11	26.40	26.00	26.14	32,271,626	+0.24(+0.91%)
Sep 01, 2009	26.46	26.75	25.88	25.90	53,699,900	-0.63(-2.39%)
Aug 31, 2009	26.36	26.64	26.28	26.54	42,451,060	-0.34(-1.26%)
Aug 28, 2009	27.21	27.27	26.79	26.88	26,267,106	-0.33(-1.22%)
Aug 27, 2009	27.15	27.27	26.76	27.21	28,417,124	+0.03(+0.10%)
Aug 26, 2009	27.22	27.39	27.09	27.18	25,190,916	-0.18(-0.67%)
Aug 25, 2009	27.60	27.71	27.27	27.36	24,121,248	+0.09(+0.32%)
Aug 24, 2009	27.63	27.73	27.23	27.27	25,586,090	-0.26(-0.93%)
Aug 21, 2009	27.34	27.58	27.11	27.53	31,761,470	+0.12(+0.44%)
Aug 20, 2009	27.18	27.48	27.11	27.41	32,158,194	+0.36(+1.35%)
Aug 19, 2009	26.42	27.11	26.40	27.04	41,561,100	+0.02(+0.07%)
Aug 18, 2009	26.80	27.10	26.71	27.02	37,893,548	+0.56(+2.12%)
Aug 17, 2009	26.67	26.67	26.19	26.46	63,029,864	-1.24(-4.49%)
Aug 14, 2009	28.17	28.19	27.46	27.71	44,377,420	-0.50(-1.77%)
Aug 13, 2009	28.32	28.35	27.88	28.21	23,810,922	+0.16(+0.58%)
Aug 12, 2009	27.78	28.25	27.73	28.04	36,508,020	+0.11(+0.41%)
Aug 11, 2009	28.32	28.34	27.69	27.93	51,450,648	-0.34(-1.22%)
Aug 10, 2009	28.30	28.52	28.02	28.27	36,352,560	+0.05(+0.17%)
Aug 07, 2009	28.22	28.44	27.92	28.23	47,893,496	-0.12(-0.43%)
Aug 06, 2009	28.61	28.69	28.03	28.35	37,395,620	+0.13(+0.48%)
Aug 05, 2009	28.47	28.56	26.37	28.21	34,969,684	-0.58(-2.02%)
Aug 04, 2009	28.68	29.08	28.63	28.79	26,567,510	-0.59(-2.00%)

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.