Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	26.17	26.18	25.05	25.20	22,067,840	-1.17(-4.45%)
Oct 29, 2009	25.72	26.47	25.66	26.37	19,411,958	+1.07(+4.24%)
Oct 28, 2009	26.16	26.16	25.22	25.30	22,499,462	-1.14(-4.31%)
Oct 27, 2009	26.88	26.89	26.41	26.44	14,696,944	-0.44(-1.65%)
Oct 26, 2009	27.37	27.58	26.78	26.88	10,424,505	-0.25(-0.91%)
Oct 23, 2009	27.27	27.33	27.02	27.13	13,536,847	-0.26(-0.95%)
Oct 22, 2009	27.10	27.45	26.84	27.39	11,381,294	+0.21(+0.79%)
Oct 21, 2009	27.17	27.68	27.16	27.18	18,010,894	-0.09(-0.34%)
Oct 20, 2009	27.12	27.35	27.10	27.27	16,462,153	-0.43(-1.55%)
Oct 19, 2009	27.44	27.77	27.33	27.70	9,073,596	+0.50(+1.85%)
Oct 16, 2009	27.15	27.29	26.94	27.20	14,685,925	-0.40(-1.46%)
Oct 15, 2009	27.46	27.61	27.35	27.60	12,607,885	-0.12(-0.44%)
Oct 14, 2009	27.46	27.74	27.34	27.72	26,662,020	+0.86(+3.19%)
Oct 13, 2009	26.80	26.93	26.56	26.86	38,091,840	+0.01(+0.02%)
Oct 12, 2009	26.92	26.96	26.72	26.86	7,550,499	+0.16(+0.60%)
Oct 09, 2009	26.57	26.70	26.51	26.70	7,773,744	+0.14(+0.53%)
Oct 08, 2009	26.45	26.64	26.27	26.55	9,116,449	+0.40(+1.54%)
Oct 07, 2009	26.12	26.22	25.98	26.15	10,420,378	-0.06(-0.23%)
Oct 06, 2009	26.10	26.43	26.02	26.21	16,730,944	+0.42(+1.64%)
Oct 05, 2009	25.46	25.86	25.31	25.79	10,347,772	+0.56(+2.20%)
Oct 02, 2009	24.85	25.27	24.83	25.23	8,948,321	+0.06(+0.24%)
Oct 01, 2009	25.82	25.82	25.14	25.17	12,520,951	-0.65(-2.52%)
Sep 30, 2009	25.90	26.09	25.51	25.82	41,458,720	+0.12(+0.47%)
Sep 29, 2009	25.80	25.87	25.60	25.70	7,507,051	-0.13(-0.52%)
Sep 28, 2009	25.47	25.85	25.39	25.84	5,778,723	+0.42(+1.63%)
Sep 25, 2009	25.27	25.50	25.25	25.42	6,884,875	+0.19(+0.74%)
Sep 24, 2009	25.80	25.85	25.13	25.23	8,224,621	-0.51(-1.98%)
Sep 23, 2009	26.08	26.22	25.72	25.74	10,658,068	-0.40(-1.54%)
Sep 22, 2009	26.11	26.19	25.94	26.15	8,611,818	+0.46(+1.80%)
Sep 21, 2009	25.63	25.75	25.44	25.68	10,710,138	-0.24(-0.93%)
Sep 18, 2009	25.97	25.99	25.79	25.92	6,685,983	+0.09(+0.34%)
Sep 17, 2009	25.98	26.13	25.73	25.84	16,380,650	+0.15(+0.58%)
Sep 16, 2009	25.79	26.07	25.64	25.69	13,234,972	+0.30(+1.18%)
Sep 15, 2009	25.20	25.42	25.05	25.39	7,828,242	+0.27(+1.07%)
Sep 14, 2009	24.80	25.15	24.80	25.12	4,930,084	-0.01(-0.05%)
Sep 11, 2009	25.25	25.34	25.01	25.13	10,069,300	-0.08(-0.32%)
Sep 10, 2009	24.94	25.21	24.72	25.21	7,551,189	+0.36(+1.43%)
Sep 09, 2009	24.93	25.03	24.75	24.86	10,813,573	+0.05(+0.22%)
Sep 08, 2009	24.83	24.83	24.66	24.81	6,805,584	+0.52(+2.12%)
Sep 04, 2009	23.94	24.29	23.78	24.29	7,771,516	+0.47(+1.97%)
Sep 03, 2009	23.73	23.82	23.46	23.82	9,446,214	+0.43(+1.83%)
Sep 02, 2009	23.18	23.47	23.12	23.39	7,875,317	+0.27(+1.19%)
Sep 01, 2009	23.52	23.90	23.06	23.12	13,386,304	-0.37(-1.57%)
Aug 31, 2009	23.52	23.56	23.40	23.48	8,348,262	-0.44(-1.82%)
Aug 28, 2009	24.08	24.16	23.77	23.92	8,305,217	+0.00(+0.00%)
Aug 27, 2009	23.85	23.99	23.51	23.92	6,489,222	-0.04(-0.16%)
Aug 26, 2009	24.01	24.05	23.81	23.96	7,400,011	-0.14(-0.56%)
Aug 25, 2009	24.31	24.48	24.09	24.09	10,334,145	-0.03(-0.14%)
Aug 24, 2009	24.35	24.41	24.05	24.13	12,790,872	+0.05(+0.19%)
Aug 21, 2009	23.92	24.11	23.81	24.08	6,656,387	+0.44(+1.87%)
Aug 20, 2009	23.40	23.74	23.36	23.64	9,366,832	+0.30(+1.30%)
Aug 19, 2009	22.77	23.39	22.74	23.34	9,217,599	+0.12(+0.51%)
Aug 18, 2009	23.10	23.28	23.02	23.22	8,116,111	+0.42(+1.86%)
Aug 17, 2009	22.92	22.92	22.73	22.79	10,188,978	-1.03(-4.31%)
Aug 14, 2009	24.14	24.16	23.61	23.82	9,277,234	-0.33(-1.36%)
Aug 13, 2009	24.08	24.19	23.80	24.15	8,813,905	+0.40(+1.69%)
Aug 12, 2009	23.44	23.86	23.38	23.75	8,910,077	+0.26(+1.11%)
Aug 11, 2009	23.71	23.75	23.34	23.48	7,411,467	-0.43(-1.79%)
Aug 10, 2009	23.94	24.01	23.69	23.91	6,129,095	-0.20(-0.83%)
Aug 07, 2009	24.16	24.26	23.93	24.11	14,590,102	+0.17(+0.70%)
Aug 06, 2009	24.28	24.30	23.70	23.95	8,364,963	-0.21(-0.86%)
Aug 05, 2009	24.19	24.23	23.77	24.16	9,142,573	-0.14(-0.57%)
Aug 04, 2009	24.22	24.48	24.15	24.29	9,273,292	-0.23(-0.94%)

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.