Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	24.41	24.61	23.75	23.92	6,225,626	-0.60(-2.47%)
Oct 29, 2009	23.68	24.71	23.55	24.53	4,862,907	+1.50(+6.53%)
Oct 28, 2009	24.08	24.32	22.96	23.02	3,389,122	-1.22(-5.05%)
Oct 27, 2009	25.19	25.26	24.16	24.25	2,836,244	-0.77(-3.07%)
Oct 26, 2009	26.58	26.92	24.95	25.02	4,389,877	-1.34(-5.09%)
Oct 23, 2009	26.77	27.27	26.18	26.36	2,533,876	-0.22(-0.82%)
Oct 22, 2009	26.92	27.12	26.04	26.57	3,403,699	-0.41(-1.52%)
Oct 21, 2009	27.21	28.39	26.74	26.99	7,697,861	-2.47(-8.37%)
Oct 20, 2009	29.34	29.60	28.75	29.45	3,704,389	+0.22(+0.77%)
Oct 19, 2009	28.79	29.46	28.63	29.23	2,056,977	+0.64(+2.25%)
Oct 16, 2009	28.92	29.41	28.05	28.58	4,326,153	-1.63(-5.39%)
Oct 15, 2009	29.46	30.71	29.19	30.21	4,551,768	+1.07(+3.67%)
Oct 14, 2009	28.40	29.17	28.33	29.14	2,243,634	+1.18(+4.21%)
Oct 13, 2009	27.66	28.12	27.42	27.96	1,654,120	+0.19(+0.70%)
Oct 12, 2009	28.26	28.68	27.64	27.77	1,436,375	-0.25(-0.89%)
Oct 09, 2009	27.71	28.33	27.46	28.02	1,619,550	+0.07(+0.25%)
Oct 08, 2009	27.90	28.39	27.37	27.95	2,231,509	+0.48(+1.75%)
Oct 07, 2009	27.26	27.82	27.00	27.47	1,725,842	+0.15(+0.54%)
Oct 06, 2009	27.15	27.79	26.98	27.32	2,375,984	+0.47(+1.76%)
Oct 05, 2009	26.39	26.92	26.20	26.85	2,521,879	+0.74(+2.85%)
Oct 02, 2009	25.19	26.39	24.65	26.10	3,386,542	+0.30(+1.17%)
Oct 01, 2009	27.08	27.08	25.74	25.80	3,897,884	-1.33(-4.89%)
Sep 30, 2009	27.53	27.88	26.49	27.12	3,070,373	-0.27(-0.99%)
Sep 29, 2009	27.62	28.10	27.10	27.40	3,004,326	-0.16(-0.59%)
Sep 28, 2009	27.05	27.78	26.66	27.56	2,258,211	+0.88(+3.28%)
Sep 25, 2009	26.58	27.30	26.38	26.68	3,824,227	-0.01(-0.03%)
Sep 24, 2009	27.62	27.71	26.22	26.69	3,749,022	-0.80(-2.90%)
Sep 23, 2009	27.74	28.64	27.14	27.49	3,668,787	-0.24(-0.87%)
Sep 22, 2009	27.41	28.27	27.25	27.73	2,852,626	+0.70(+2.58%)
Sep 21, 2009	26.64	27.32	26.05	27.03	2,198,099	+0.01(+0.03%)
Sep 18, 2009	27.47	27.49	26.47	27.02	3,395,573	-0.30(-1.11%)
Sep 17, 2009	27.61	28.01	27.08	27.33	3,501,092	-0.03(-0.11%)
Sep 16, 2009	26.52	27.42	26.40	27.36	3,415,106	+1.18(+4.51%)
Sep 15, 2009	26.00	26.54	25.65	26.18	3,522,806	+0.31(+1.22%)
Sep 14, 2009	25.37	26.29	25.12	25.86	4,110,461	+0.18(+0.69%)
Sep 11, 2009	25.33	26.08	25.29	25.68	3,668,709	+0.61(+2.42%)
Sep 10, 2009	24.24	25.16	23.80	25.08	3,361,648	+0.79(+3.25%)
Sep 09, 2009	24.26	24.63	23.68	24.29	4,309,303	-0.23(-0.94%)
Sep 08, 2009	23.78	24.60	23.63	24.52	5,730,265	+1.68(+7.35%)
Sep 04, 2009	22.40	23.26	22.16	22.84	2,557,548	+0.44(+1.95%)
Sep 03, 2009	22.32	22.76	21.94	22.40	3,242,994	+0.44(+1.99%)
Sep 02, 2009	22.26	22.38	21.52	21.97	3,459,829	-0.48(-2.15%)
Sep 01, 2009	23.11	24.04	22.30	22.45	4,798,125	-0.84(-3.62%)
Aug 31, 2009	23.93	23.93	23.03	23.29	3,286,544	-1.26(-5.12%)
Aug 28, 2009	24.14	24.62	23.58	24.55	5,370,917	+0.87(+3.69%)
Aug 27, 2009	22.20	23.97	21.88	23.68	6,370,076	+1.83(+8.35%)
Aug 26, 2009	21.77	22.36	21.55	21.85	2,578,931	+0.07(+0.32%)
Aug 25, 2009	22.86	23.01	21.67	21.78	3,574,831	-0.85(-3.76%)
Aug 24, 2009	22.89	22.94	22.56	22.63	3,229,696	+0.20(+0.89%)
Aug 21, 2009	22.01	22.62	21.77	22.43	3,696,482	+0.92(+4.28%)
Aug 20, 2009	21.30	21.83	20.84	21.51	3,027,465	+0.57(+2.71%)
Aug 19, 2009	20.19	21.09	19.79	20.95	3,612,774	+0.31(+1.49%)
Aug 18, 2009	20.18	20.76	20.16	20.64	2,583,234	+0.61(+3.02%)
Aug 17, 2009	20.84	20.86	19.89	20.03	4,278,923	-1.62(-7.47%)
Aug 14, 2009	22.56	22.62	21.47	21.65	4,539,959	-0.85(-3.78%)
Aug 13, 2009	22.78	22.82	22.13	22.50	3,035,027	+0.08(+0.38%)
Aug 12, 2009	21.99	22.84	21.91	22.42	3,101,525	+0.21(+0.97%)
Aug 11, 2009	22.73	22.78	22.20	22.20	3,869,376	-0.70(-3.05%)
Aug 10, 2009	23.37	23.38	22.53	22.90	2,526,125	-0.65(-2.77%)
Aug 07, 2009	22.57	24.04	22.53	23.55	4,799,299	+1.22(+5.46%)
Aug 06, 2009	22.08	22.61	22.08	22.33	3,578,743	+0.51(+2.32%)
Aug 05, 2009	21.54	21.91	21.02	21.83	3,230,477	+0.36(+1.68%)
Aug 04, 2009	21.31	21.47	20.52	21.47	4,825,637	-0.08(-0.39%)

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.