Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	26.70	26.70	25.09	25.39	27,721	-1.38(-5.15%)
Oct 29, 2009	25.49	27.24	25.28	26.77	17,216	+1.59(+6.33%)
Oct 28, 2009	26.35	26.35	24.64	25.18	28,952	-1.31(-4.94%)
Oct 27, 2009	26.56	27.01	26.46	26.49	12,403	-0.08(-0.30%)
Oct 26, 2009	26.41	27.33	26.41	26.57	10,183	+0.27(+1.02%)
Oct 23, 2009	26.43	26.49	25.81	26.30	20,449	-0.22(-0.84%)
Oct 22, 2009	27.49	28.21	26.52	26.52	32,201	-1.14(-4.11%)
Oct 21, 2009	28.68	29.43	27.66	27.66	14,493	-1.29(-4.46%)
Oct 20, 2009	28.56	28.95	28.54	28.95	3,311	-0.22(-0.74%)
Oct 19, 2009	28.58	29.54	28.40	29.17	11,645	+0.45(+1.57%)
Oct 16, 2009	28.48	28.95	27.82	28.72	10,775	-0.16(-0.56%)
Oct 15, 2009	28.31	29.11	27.97	28.88	14,327	+0.43(+1.51%)
Oct 14, 2009	27.67	28.50	27.33	28.45	13,387	+0.52(+1.86%)
Oct 13, 2009	27.67	28.51	27.67	27.93	12,924	+0.15(+0.55%)
Oct 12, 2009	27.19	28.00	27.19	27.78	7,923	+0.29(+1.07%)
Oct 09, 2009	27.45	27.48	27.02	27.48	4,240	-0.11(-0.42%)
Oct 08, 2009	26.90	28.14	26.89	27.60	17,078	+0.11(+0.42%)
Oct 07, 2009	27.60	28.41	27.28	27.48	13,454	-0.03(-0.12%)
Oct 06, 2009	26.93	27.99	26.93	27.52	15,565	+0.44(+1.62%)
Oct 05, 2009	27.22	27.56	26.80	27.08	7,962	-0.03(-0.10%)
Oct 02, 2009	25.98	27.10	25.76	27.10	20,009	+0.90(+3.42%)
Oct 01, 2009	28.14	28.27	26.04	26.21	25,546	-2.02(-7.14%)
Sep 30, 2009	27.22	28.25	26.69	28.22	7,138	+1.07(+3.93%)
Sep 29, 2009	26.88	27.26	25.80	27.16	12,687	+0.28(+1.03%)
Sep 28, 2009	27.10	27.72	26.88	26.88	4,787	-0.01(-0.03%)
Sep 25, 2009	26.98	27.69	26.88	26.89	7,119	-0.18(-0.66%)
Sep 24, 2009	28.01	28.22	26.26	27.07	21,991	-0.94(-3.36%)
Sep 23, 2009	27.96	28.21	27.04	28.01	12,737	-0.04(-0.13%)
Sep 22, 2009	28.03	28.48	28.00	28.05	7,870	+0.18(+0.64%)
Sep 21, 2009	27.78	28.14	27.49	27.87	1,774	-0.23(-0.83%)
Sep 18, 2009	27.91	28.30	27.82	28.10	909	+0.03(+0.10%)
Sep 17, 2009	28.17	28.42	27.78	28.07	19,457	-0.17(-0.60%)
Sep 16, 2009	28.74	28.74	26.88	28.24	15,758	-0.14(-0.48%)
Sep 15, 2009	28.01	28.38	27.30	28.38	4,281	+0.16(+0.57%)
Sep 14, 2009	24.65	28.22	24.64	28.22	17,795	+0.65(+2.34%)
Sep 11, 2009	28.05	28.05	27.33	27.57	33,882	-0.45(-1.60%)
Sep 10, 2009	27.34	28.03	26.88	28.02	13,744	+0.82(+3.00%)
Sep 09, 2009	27.25	28.00	26.97	27.20	10,922	+0.20(+0.73%)
Sep 08, 2009	26.48	27.22	25.78	27.01	10,335	+0.66(+2.52%)
Sep 04, 2009	24.91	26.63	24.86	26.34	9,821	+1.43(+5.76%)
Sep 03, 2009	25.12	25.22	24.73	24.91	18,907	-0.16(-0.64%)
Sep 02, 2009	26.09	26.21	25.04	25.07	20,423	-0.91(-3.52%)
Sep 01, 2009	27.34	27.51	25.75	25.98	17,380	-1.34(-4.92%)
Aug 31, 2009	28.09	28.09	26.16	27.33	22,290	-1.17(-4.12%)
Aug 28, 2009	29.52	29.60	28.46	28.50	9,940	-1.10(-3.71%)
Aug 27, 2009	28.96	29.82	28.22	29.60	14,475	+0.39(+1.33%)
Aug 26, 2009	28.90	29.33	27.58	29.21	14,183	+0.00(+0.00%)
Aug 25, 2009	30.28	30.33	29.15	29.21	12,073	-1.20(-3.95%)
Aug 24, 2009	30.19	31.14	30.10	30.41	17,391	-0.13(-0.44%)
Aug 21, 2009	30.45	31.62	30.45	30.55	10,027	+0.43(+1.43%)
Aug 20, 2009	30.50	30.50	29.37	30.12	8,441	-0.47(-1.55%)
Aug 19, 2009	29.56	30.86	29.53	30.59	7,923	+1.11(+3.77%)
Aug 18, 2009	28.46	29.68	28.28	29.48	5,245	+0.58(+2.02%)
Aug 17, 2009	28.91	29.57	27.42	28.90	20,335	-0.77(-2.60%)
Aug 14, 2009	30.46	30.46	29.65	29.67	7,524	-0.73(-2.39%)
Aug 13, 2009	31.09	31.09	30.15	30.39	9,870	-0.70(-2.25%)
Aug 12, 2009	30.23	31.36	29.86	31.09	9,167	+0.63(+2.06%)
Aug 11, 2009	31.17	31.17	30.29	30.46	7,451	-0.45(-1.45%)
Aug 10, 2009	31.00	31.35	30.91	30.91	2,901	-0.29(-0.92%)
Aug 07, 2009	31.63	31.94	30.69	31.20	69,406	-0.56(-1.78%)
Aug 06, 2009	31.05	32.21	30.46	31.76	10,401	+0.91(+2.94%)
Aug 05, 2009	30.99	31.21	30.15	30.86	3,180	-0.25(-0.82%)
Aug 04, 2009	32.17	32.17	29.87	31.11	20,225	-1.15(-3.56%)

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.