Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	31.39	31.39	30.59	31.05	3,082,174	-0.26(-0.83%)
Oct 29, 2009	30.74	31.32	30.66	31.31	2,163,316	+0.58(+1.89%)
Oct 28, 2009	30.98	31.46	30.50	30.73	2,397,573	-0.58(-1.85%)
Oct 27, 2009	31.79	31.90	30.95	31.31	1,751,805	-0.43(-1.35%)
Oct 26, 2009	31.83	32.49	31.68	31.74	2,959,262	-0.06(-0.19%)
Oct 23, 2009	31.37	32.08	31.28	31.80	3,529,113	+0.19(+0.60%)
Oct 22, 2009	30.75	31.96	30.75	31.61	5,711,025	+1.51(+5.02%)
Oct 21, 2009	30.08	30.75	30.04	30.10	2,265,744	-0.05(-0.17%)
Oct 20, 2009	29.94	30.38	29.87	30.15	2,848,725	+0.07(+0.23%)
Oct 19, 2009	29.69	30.23	29.40	30.08	2,191,598	+0.48(+1.62%)
Oct 16, 2009	29.64	29.73	29.24	29.60	1,648,071	-0.09(-0.30%)
Oct 15, 2009	29.78	29.88	29.35	29.69	1,969,775	-0.27(-0.90%)
Oct 14, 2009	29.87	30.15	29.82	29.96	2,640,529	+0.22(+0.74%)
Oct 13, 2009	29.86	29.91	29.62	29.74	1,460,099	-0.14(-0.47%)
Oct 12, 2009	29.61	29.92	29.50	29.88	1,963,403	+0.26(+0.88%)
Oct 09, 2009	29.20	29.64	28.96	29.62	1,620,319	+0.35(+1.20%)
Oct 08, 2009	29.35	29.54	29.20	29.27	2,357,725	-0.13(-0.44%)
Oct 07, 2009	29.29	29.40	28.99	29.40	1,813,657	+0.21(+0.72%)
Oct 06, 2009	28.50	29.30	28.43	29.19	4,006,781	+0.78(+2.75%)
Oct 05, 2009	28.45	28.76	28.11	28.41	2,822,852	-0.06(-0.21%)
Oct 02, 2009	28.20	29.03	27.91	28.47	4,607,439	+0.51(+1.82%)
Oct 01, 2009	28.28	28.36	27.88	27.96	3,206,535	-0.39(-1.38%)
Sep 30, 2009	28.00	28.47	27.40	28.35	4,067,640	+0.46(+1.65%)
Sep 29, 2009	28.00	28.01	27.61	27.89	1,242,284	-0.16(-0.57%)
Sep 28, 2009	28.02	28.34	27.97	28.05	1,896,268	+0.18(+0.65%)
Sep 25, 2009	27.99	28.36	27.84	27.87	2,693,941	-0.06(-0.21%)
Sep 24, 2009	28.00	28.22	27.80	27.93	2,182,666	+0.07(+0.25%)
Sep 23, 2009	27.56	28.27	27.50	27.86	3,736,122	+0.62(+2.28%)
Sep 22, 2009	27.18	27.32	26.93	27.24	1,653,707	+0.05(+0.18%)
Sep 21, 2009	27.16	27.35	26.93	27.19	3,130,382	-0.09(-0.33%)
Sep 18, 2009	27.87	28.01	27.10	27.28	3,038,487	-0.47(-1.69%)
Sep 17, 2009	28.03	28.03	27.47	27.75	2,075,279	-0.27(-0.96%)
Sep 16, 2009	27.57	28.03	27.26	28.02	2,313,680	+0.56(+2.04%)
Sep 15, 2009	27.66	27.78	27.18	27.46	1,869,479	-0.38(-1.36%)
Sep 14, 2009	27.77	27.91	27.50	27.84	1,354,048	+0.18(+0.65%)
Sep 11, 2009	27.82	27.93	27.56	27.66	1,501,907	-0.17(-0.61%)
Sep 10, 2009	27.60	27.88	27.34	27.83	1,202,359	+0.22(+0.80%)
Sep 09, 2009	27.12	27.80	27.09	27.61	2,727,616	+0.23(+0.84%)
Sep 08, 2009	27.66	27.69	27.16	27.38	1,698,806	-0.11(-0.40%)
Sep 04, 2009	26.81	27.57	26.77	27.49	1,613,480	+0.72(+2.69%)
Sep 03, 2009	27.07	27.17	26.50	26.77	2,793,680	-0.25(-0.93%)
Sep 02, 2009	27.01	27.36	26.73	27.02	1,397,137	-0.09(-0.33%)
Sep 01, 2009	27.80	28.21	27.08	27.11	2,557,029	-0.76(-2.73%)
Aug 31, 2009	27.79	28.08	27.65	27.87	1,514,860	-0.20(-0.71%)
Aug 28, 2009	28.14	28.36	27.70	28.07	1,578,844	+0.17(+0.61%)
Aug 27, 2009	28.01	28.17	27.58	27.90	1,937,142	-0.28(-0.99%)
Aug 26, 2009	28.29	28.39	28.04	28.18	1,690,422	-0.11(-0.39%)
Aug 25, 2009	28.37	28.60	28.20	28.29	2,895,939	+0.03(+0.11%)
Aug 24, 2009	28.25	28.55	28.01	28.26	2,003,985	+0.01(+0.04%)
Aug 21, 2009	28.45	28.45	28.04	28.25	1,948,793	+0.02(+0.07%)
Aug 20, 2009	27.80	28.42	27.75	28.23	3,707,529	+0.37(+1.33%)
Aug 19, 2009	27.35	27.99	27.24	27.86	3,913,673	+0.31(+1.13%)
Aug 18, 2009	27.56	27.80	27.46	27.55	1,990,725	+0.02(+0.07%)
Aug 17, 2009	27.80	27.85	27.36	27.53	2,064,965	-0.45(-1.61%)
Aug 14, 2009	28.22	28.54	27.92	27.98	3,404,152	-0.65(-2.27%)
Aug 13, 2009	27.56	28.73	27.42	28.63	5,852,080	+1.21(+4.41%)
Aug 12, 2009	26.82	27.65	26.58	27.42	2,797,630	+0.60(+2.24%)
Aug 11, 2009	26.89	27.03	26.63	26.82	1,259,206	-0.27(-1.00%)
Aug 10, 2009	26.98	27.34	26.89	27.09	1,033,499	-0.08(-0.29%)
Aug 07, 2009	27.02	27.35	26.87	27.17	1,682,259	+0.34(+1.27%)
Aug 06, 2009	26.85	26.98	26.48	26.83	2,070,676	+0.06(+0.22%)
Aug 05, 2009	26.62	26.79	26.26	26.77	1,920,669	+0.18(+0.68%)
Aug 04, 2009	26.60	26.94	26.30	26.59	2,473,114	-0.22(-0.82%)

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.