Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	26.98	27.11	26.23	26.61	9,975,943	-0.28(-1.04%)
Oct 29, 2009	26.81	27.20	26.69	26.89	7,319,223	+0.24(+0.90%)
Oct 28, 2009	27.09	27.50	26.60	26.65	9,628,805	-0.60(-2.20%)
Oct 27, 2009	27.98	28.25	27.00	27.25	10,300,378	-0.73(-2.61%)
Oct 26, 2009	28.60	29.07	27.71	27.98	15,061,382	-0.52(-1.82%)
Oct 23, 2009	28.30	28.90	27.44	28.50	34,574,096	-2.23(-7.26%)
Oct 22, 2009	30.33	30.93	29.80	30.73	12,486,577	+0.42(+1.39%)
Oct 21, 2009	30.51	31.17	30.22	30.31	8,151,915	-0.30(-0.98%)
Oct 20, 2009	30.48	31.10	30.22	30.61	8,049,305	+0.24(+0.79%)
Oct 19, 2009	30.08	30.39	29.90	30.37	5,583,820	+0.39(+1.30%)
Oct 16, 2009	30.11	30.19	29.21	29.98	11,648,751	-0.40(-1.32%)
Oct 15, 2009	30.81	30.87	30.26	30.38	7,841,412	-0.66(-2.13%)
Oct 14, 2009	30.93	31.10	30.41	31.04	10,475,443	+0.83(+2.75%)
Oct 13, 2009	30.04	30.99	30.00	30.21	10,366,671	+0.07(+0.23%)
Oct 12, 2009	30.09	30.30	29.76	30.14	11,243,467	+0.60(+2.03%)
Oct 09, 2009	28.44	29.58	28.40	29.54	13,430,317	+1.00(+3.50%)
Oct 08, 2009	29.43	29.55	28.40	28.54	20,790,592	-1.40(-4.68%)
Oct 07, 2009	29.83	30.18	29.54	29.94	9,431,875	+0.13(+0.44%)
Oct 06, 2009	29.42	29.95	29.32	29.81	8,541,059	+0.74(+2.55%)
Oct 05, 2009	29.00	29.30	28.29	29.07	9,832,223	+0.44(+1.54%)
Oct 02, 2009	28.42	29.52	28.30	28.63	13,252,247	-0.14(-0.50%)
Oct 01, 2009	30.58	30.79	28.77	28.77	14,522,171	-1.92(-6.24%)
Sep 30, 2009	30.02	30.87	29.62	30.69	12,302,946	+0.96(+3.23%)
Sep 29, 2009	30.88	31.05	29.71	29.73	11,341,868	-0.13(-0.44%)
Sep 28, 2009	29.44	30.26	29.33	29.86	5,892,648	+0.71(+2.44%)
Sep 25, 2009	29.17	29.61	29.06	29.15	12,114,162	-0.33(-1.12%)
Sep 24, 2009	30.74	30.88	29.32	29.48	8,444,159	-1.13(-3.69%)
Sep 23, 2009	30.84	31.20	30.59	30.61	6,268,224	-0.16(-0.52%)
Sep 22, 2009	30.42	31.12	30.25	30.77	6,626,375	+0.41(+1.35%)
Sep 21, 2009	29.78	30.48	29.66	30.36	6,937,106	+0.38(+1.27%)
Sep 18, 2009	29.84	30.16	29.55	29.98	7,714,689	+0.41(+1.39%)
Sep 17, 2009	30.11	30.42	29.37	29.57	7,708,935	-0.64(-2.12%)
Sep 16, 2009	29.95	30.24	29.35	30.21	7,341,580	+0.42(+1.41%)
Sep 15, 2009	30.06	30.37	29.75	29.79	10,209,046	-0.22(-0.73%)
Sep 14, 2009	30.01	30.47	29.89	30.01	8,507,993	-0.18(-0.60%)
Sep 11, 2009	30.53	30.55	29.76	30.19	9,391,166	-0.36(-1.18%)
Sep 10, 2009	29.16	30.60	29.07	30.55	14,578,102	+1.21(+4.12%)
Sep 09, 2009	29.43	29.50	28.97	29.34	9,573,595	-0.04(-0.14%)
Sep 08, 2009	29.06	29.44	28.76	29.38	8,620,293	+0.92(+3.23%)
Sep 04, 2009	27.65	28.52	27.61	28.46	5,408,147	+0.81(+2.93%)
Sep 03, 2009	27.60	27.79	27.39	27.65	5,630,061	+0.14(+0.51%)
Sep 02, 2009	27.63	28.02	27.50	27.51	6,380,325	-0.23(-0.83%)
Sep 01, 2009	28.26	29.25	27.61	27.74	10,442,571	-0.71(-2.50%)
Aug 31, 2009	28.71	28.71	28.13	28.45	6,897,704	-0.33(-1.15%)
Aug 28, 2009	28.78	29.08	28.42	28.78	7,643,543	+0.83(+2.97%)
Aug 27, 2009	27.87	28.01	27.45	27.95	6,534,643	+0.14(+0.50%)
Aug 26, 2009	27.63	28.08	27.47	27.81	6,687,179	+0.11(+0.40%)
Aug 25, 2009	27.82	28.02	27.41	27.70	6,774,431	-0.01(-0.04%)
Aug 24, 2009	28.00	28.35	27.58	27.71	5,476,094	-0.31(-1.11%)
Aug 21, 2009	28.04	28.05	27.44	28.02	6,702,740	+0.17(+0.61%)
Aug 20, 2009	27.12	27.90	27.03	27.85	8,940,944	+0.71(+2.62%)
Aug 19, 2009	26.60	27.21	26.48	27.14	8,753,975	+0.31(+1.16%)
Aug 18, 2009	26.05	26.88	25.96	26.83	7,407,222	+0.89(+3.43%)
Aug 17, 2009	26.09	26.25	25.85	25.94	7,247,588	-0.73(-2.74%)
Aug 14, 2009	27.46	27.55	26.45	26.67	7,312,370	-0.90(-3.26%)
Aug 13, 2009	27.25	27.57	26.67	27.57	7,117,411	+0.61(+2.26%)
Aug 12, 2009	26.70	27.31	26.65	26.96	8,226,775	+0.33(+1.24%)
Aug 11, 2009	26.95	27.37	26.40	26.63	9,142,517	-0.59(-2.17%)
Aug 10, 2009	27.60	27.94	27.09	27.22	5,625,673	-0.52(-1.87%)
Aug 07, 2009	28.19	28.24	27.40	27.74	8,163,206	-0.17(-0.61%)
Aug 06, 2009	28.57	28.58	27.72	27.91	9,522,169	-0.67(-2.34%)
Aug 05, 2009	28.84	28.87	28.14	28.58	8,239,914	-0.08(-0.28%)
Aug 04, 2009	28.12	29.00	28.06	28.66	9,727,899	+0.24(+0.84%)

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.