Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	26.99	27.20	25.59	25.89	1,505,171	-1.31(-4.82%)
Oct 29, 2009	26.31	27.38	26.26	27.21	918,776	+1.08(+4.14%)
Oct 28, 2009	27.40	27.81	26.09	26.12	1,437,309	-0.95(-3.51%)
Oct 27, 2009	27.39	27.84	26.31	27.08	2,371,890	-0.74(-2.65%)
Oct 26, 2009	28.26	28.95	27.34	27.81	1,458,251	-0.52(-1.85%)
Oct 23, 2009	28.13	28.40	27.94	28.34	973,401	+0.04(+0.14%)
Oct 22, 2009	27.84	28.33	27.38	28.30	678,780	+0.49(+1.77%)
Oct 21, 2009	28.00	28.70	27.76	27.81	594,429	-0.38(-1.34%)
Oct 20, 2009	27.93	28.23	27.90	28.18	589,241	-0.36(-1.26%)
Oct 19, 2009	28.35	28.90	28.20	28.54	572,064	+0.32(+1.13%)
Oct 16, 2009	28.61	28.61	28.02	28.22	693,660	-0.63(-2.19%)
Oct 15, 2009	28.45	28.91	28.28	28.85	527,923	+0.16(+0.54%)
Oct 14, 2009	28.24	28.76	28.04	28.70	791,806	+0.95(+3.43%)
Oct 13, 2009	27.57	28.03	27.29	27.75	467,319	+0.02(+0.09%)
Oct 12, 2009	27.85	27.99	27.50	27.72	360,445	+0.34(+1.23%)
Oct 09, 2009	27.33	27.49	27.15	27.39	418,861	-0.08(-0.30%)
Oct 08, 2009	27.67	27.78	27.30	27.47	694,847	+0.11(+0.42%)
Oct 07, 2009	27.47	27.71	27.10	27.35	347,056	-0.16(-0.57%)
Oct 06, 2009	27.40	28.00	27.18	27.51	666,139	+0.44(+1.64%)
Oct 05, 2009	26.21	27.10	26.14	27.07	993,571	+1.02(+3.94%)
Oct 02, 2009	26.28	26.54	25.91	26.04	1,218,521	-0.66(-2.46%)
Oct 01, 2009	28.22	28.24	26.67	26.70	1,061,088	-1.67(-5.90%)
Sep 30, 2009	27.85	28.63	27.39	28.37	1,565,369	+0.48(+1.73%)
Sep 29, 2009	27.94	28.14	27.71	27.89	395,261	-0.02(-0.06%)
Sep 28, 2009	27.18	28.22	27.17	27.90	545,409	+0.79(+2.90%)
Sep 25, 2009	27.59	27.74	27.08	27.12	359,535	-0.53(-1.93%)
Sep 24, 2009	28.26	28.42	27.24	27.65	541,014	-0.47(-1.66%)
Sep 23, 2009	28.86	29.03	28.12	28.12	659,328	-0.58(-2.03%)
Sep 22, 2009	28.78	28.78	28.22	28.70	649,180	+0.19(+0.66%)
Sep 21, 2009	28.00	28.76	27.90	28.51	506,667	+0.21(+0.72%)
Sep 18, 2009	28.50	28.67	28.18	28.31	733,595	-0.08(-0.29%)
Sep 17, 2009	28.66	28.90	28.32	28.39	682,102	-0.07(-0.26%)
Sep 16, 2009	28.65	28.89	28.31	28.46	671,798	-0.01(-0.03%)
Sep 15, 2009	27.90	28.69	27.86	28.47	1,032,408	+0.48(+1.70%)
Sep 14, 2009	27.42	28.03	27.35	27.99	564,265	+0.30(+1.07%)
Sep 11, 2009	28.08	28.09	27.19	27.70	821,202	-0.34(-1.20%)
Sep 10, 2009	27.96	28.06	27.44	28.03	884,078	-0.03(-0.12%)
Sep 09, 2009	27.39	28.14	27.26	28.07	1,104,186	+0.72(+2.64%)
Sep 08, 2009	26.84	27.82	26.84	27.35	1,449,234	+0.84(+3.19%)
Sep 04, 2009	26.10	26.51	25.76	26.50	407,457	+0.40(+1.54%)
Sep 03, 2009	25.83	26.12	25.39	26.10	474,177	+0.36(+1.40%)
Sep 02, 2009	25.28	25.99	25.09	25.74	651,303	+0.39(+1.52%)
Sep 01, 2009	26.33	26.85	25.29	25.35	855,958	-1.07(-4.06%)
Aug 31, 2009	26.21	26.53	26.12	26.43	672,321	-0.16(-0.59%)
Aug 28, 2009	26.53	26.87	26.41	26.58	652,774	+0.17(+0.65%)
Aug 27, 2009	26.56	26.80	25.88	26.41	619,798	-0.10(-0.37%)
Aug 26, 2009	26.41	26.94	26.26	26.51	901,040	-0.02(-0.09%)
Aug 25, 2009	26.75	26.90	26.39	26.53	782,869	-0.05(-0.19%)
Aug 24, 2009	26.52	26.82	26.31	26.58	1,000,423	+0.22(+0.84%)
Aug 21, 2009	25.64	26.45	25.64	26.36	859,309	+0.82(+3.21%)
Aug 20, 2009	25.30	25.62	25.26	25.54	382,290	+0.16(+0.61%)
Aug 19, 2009	24.89	25.86	24.71	25.39	746,863	+0.06(+0.23%)
Aug 18, 2009	25.11	25.67	25.01	25.33	415,773	+0.35(+1.41%)
Aug 17, 2009	25.20	25.44	24.85	24.98	524,360	-0.93(-3.58%)
Aug 14, 2009	26.35	26.35	25.35	25.90	847,694	-0.54(-2.05%)
Aug 13, 2009	26.71	26.77	26.25	26.44	665,143	-0.16(-0.59%)
Aug 12, 2009	25.89	26.84	25.89	26.60	1,098,784	+0.65(+2.50%)
Aug 11, 2009	25.94	26.08	25.62	25.95	722,048	-0.04(-0.16%)
Aug 10, 2009	26.01	26.12	25.64	25.99	483,962	-0.29(-1.09%)
Aug 07, 2009	26.53	26.63	26.21	26.28	790,451	+0.12(+0.47%)
Aug 06, 2009	26.20	26.34	25.80	26.16	1,850,691	+0.87(+3.44%)
Aug 05, 2009	25.30	25.67	24.89	25.29	514,901	-0.08(-0.32%)
Aug 04, 2009	24.90	25.55	24.84	25.37	589,846	+0.27(+1.09%)

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.