Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	29.13	29.22	27.88	28.09	16,582,927	-1.29(-4.39%)
Oct 29, 2009	28.31	29.40	28.24	29.38	16,837,338	+1.43(+5.11%)
Oct 28, 2009	28.80	28.97	27.75	27.95	16,992,778	-1.03(-3.56%)
Oct 27, 2009	28.17	29.15	28.05	28.98	22,651,752	+0.86(+3.07%)
Oct 26, 2009	28.21	28.94	27.96	28.12	22,225,736	+0.24(+0.87%)
Oct 23, 2009	28.56	28.62	27.62	27.88	26,755,960	-1.50(-5.10%)
Oct 22, 2009	28.29	29.38	28.02	29.38	17,367,172	+1.08(+3.82%)
Oct 21, 2009	28.71	29.31	28.27	28.30	16,802,012	-0.26(-0.90%)
Oct 20, 2009	28.68	28.80	28.43	28.55	10,296,190	-0.26(-0.90%)
Oct 19, 2009	28.32	28.95	28.20	28.81	9,979,394	+0.64(+2.26%)
Oct 16, 2009	28.33	28.55	27.83	28.18	18,092,362	-0.48(-1.66%)
Oct 15, 2009	27.86	28.69	27.57	28.65	26,847,876	+0.36(+1.28%)
Oct 14, 2009	28.43	28.47	27.91	28.29	19,016,542	+0.20(+0.72%)
Oct 13, 2009	28.14	28.76	28.02	28.09	12,744,385	-0.19(-0.68%)
Oct 12, 2009	28.36	28.51	28.13	28.28	7,996,512	+0.11(+0.40%)
Oct 09, 2009	28.18	28.30	27.68	28.17	8,816,304	-0.03(-0.11%)
Oct 08, 2009	27.58	28.27	27.46	28.20	14,875,160	+0.80(+2.91%)
Oct 07, 2009	26.81	27.45	26.78	27.40	10,843,713	+0.38(+1.40%)
Oct 06, 2009	27.04	27.21	26.51	27.02	15,534,129	+0.24(+0.90%)
Oct 05, 2009	26.41	27.01	26.31	26.78	11,758,017	+0.59(+2.25%)
Oct 02, 2009	25.76	26.79	25.55	26.19	15,152,221	+0.02(+0.09%)
Oct 01, 2009	27.29	27.32	26.14	26.17	18,810,200	-1.16(-4.25%)
Sep 30, 2009	27.46	28.10	26.72	27.33	18,657,292	+0.07(+0.27%)
Sep 29, 2009	27.72	27.98	27.22	27.26	11,652,633	+0.14(+0.50%)
Sep 28, 2009	26.62	27.67	26.41	27.12	13,106,946	+0.60(+2.27%)
Sep 25, 2009	26.94	27.26	26.14	26.52	18,905,742	-0.63(-2.30%)
Sep 24, 2009	27.05	27.27	26.33	27.14	18,077,962	+0.20(+0.74%)
Sep 23, 2009	27.32	27.53	26.80	26.94	13,036,699	-0.30(-1.09%)
Sep 22, 2009	27.43	27.55	27.14	27.24	15,143,893	+0.17(+0.62%)
Sep 21, 2009	27.59	27.67	26.99	27.07	12,800,418	-0.81(-2.90%)
Sep 18, 2009	28.14	28.21	27.61	27.88	21,861,606	-0.18(-0.66%)
Sep 17, 2009	28.73	29.27	28.00	28.07	15,252,658	+0.05(+0.17%)
Sep 16, 2009	27.99	29.18	27.82	28.02	18,930,596	+0.23(+0.84%)
Sep 15, 2009	27.23	27.96	26.85	27.79	19,460,426	+0.59(+2.15%)
Sep 14, 2009	27.06	27.39	26.99	27.20	11,297,566	-0.20(-0.73%)
Sep 11, 2009	27.59	27.71	27.06	27.40	10,522,423	-0.18(-0.67%)
Sep 10, 2009	27.24	27.67	26.79	27.59	12,543,936	+0.25(+0.91%)
Sep 09, 2009	26.89	27.50	26.68	27.34	12,890,715	+0.48(+1.79%)
Sep 08, 2009	26.81	26.97	26.26	26.86	11,584,917	+0.52(+1.98%)
Sep 04, 2009	26.10	26.35	25.75	26.33	8,200,342	+0.30(+1.17%)
Sep 03, 2009	25.85	26.06	25.48	26.03	12,690,809	+0.41(+1.60%)
Sep 02, 2009	25.55	26.09	25.40	25.62	14,263,623	-0.02(-0.09%)
Sep 01, 2009	26.93	27.18	25.57	25.65	21,028,156	-1.48(-5.44%)
Aug 31, 2009	27.12	27.24	26.84	27.12	12,170,511	-0.34(-1.23%)
Aug 28, 2009	27.55	27.67	27.10	27.46	13,368,074	+0.22(+0.82%)
Aug 27, 2009	26.51	27.45	26.40	27.23	16,483,570	+0.66(+2.47%)
Aug 26, 2009	26.12	26.62	26.05	26.58	11,646,788	+0.26(+0.97%)
Aug 25, 2009	26.54	26.73	26.06	26.32	14,202,571	+0.12(+0.46%)
Aug 24, 2009	27.02	27.21	26.14	26.20	17,904,834	-0.14(-0.55%)
Aug 21, 2009	26.43	26.52	26.06	26.34	15,309,945	+0.26(+1.02%)
Aug 20, 2009	25.52	26.16	25.39	26.08	11,463,496	+0.66(+2.59%)
Aug 19, 2009	25.09	25.47	24.97	25.42	9,634,711	+0.01(+0.03%)
Aug 18, 2009	24.77	25.62	24.67	25.41	14,995,707	+1.02(+4.18%)
Aug 17, 2009	24.65	24.77	24.13	24.39	17,814,196	-1.04(-4.10%)
Aug 14, 2009	25.64	25.73	24.99	25.44	9,522,357	-0.21(-0.81%)
Aug 13, 2009	25.57	25.71	25.10	25.65	10,943,553	+0.14(+0.57%)
Aug 12, 2009	25.04	25.78	25.00	25.50	11,293,667	+0.23(+0.92%)
Aug 11, 2009	25.88	26.05	24.98	25.27	16,991,042	-0.67(-2.57%)
Aug 10, 2009	26.07	26.44	25.64	25.93	14,814,125	-0.28(-1.07%)
Aug 07, 2009	25.71	27.02	25.65	26.21	32,740,050	+1.11(+4.41%)
Aug 06, 2009	25.34	25.85	24.80	25.11	35,322,824	+0.76(+3.13%)
Aug 05, 2009	23.14	24.59	22.56	24.35	29,007,056	+1.45(+6.33%)
Aug 04, 2009	22.85	23.28	22.65	22.90	15,846,070	-0.05(-0.21%)

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.