Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	30.05	30.21	28.82	29.59	6,811,932	-0.71(-2.34%)
Oct 29, 2009	29.21	30.31	29.02	30.30	4,719,320	+1.54(+5.35%)
Oct 28, 2009	29.88	30.33	28.73	28.76	4,407,410	-1.23(-4.10%)
Oct 27, 2009	30.08	30.46	29.86	29.99	3,009,644	-0.13(-0.43%)
Oct 26, 2009	30.03	30.84	30.00	30.12	3,236,057	+0.16(+0.53%)
Oct 23, 2009	30.22	30.31	29.78	29.96	2,883,425	-0.19(-0.63%)
Oct 22, 2009	29.48	30.22	29.09	30.15	4,315,408	+0.59(+2.00%)
Oct 21, 2009	30.01	30.51	29.54	29.56	3,325,221	-0.53(-1.76%)
Oct 20, 2009	29.95	30.19	29.86	30.09	3,199,322	-0.71(-2.31%)
Oct 19, 2009	30.31	31.09	30.17	30.80	3,460,525	+0.67(+2.22%)
Oct 16, 2009	30.36	30.53	30.04	30.13	3,975,926	-0.60(-1.95%)
Oct 15, 2009	30.45	30.82	30.37	30.73	3,316,299	+0.09(+0.29%)
Oct 14, 2009	29.74	30.80	29.71	30.64	5,635,430	+1.33(+4.54%)
Oct 13, 2009	29.16	29.68	28.97	29.31	3,544,111	+0.03(+0.10%)
Oct 12, 2009	29.43	29.70	29.16	29.28	2,564,560	-0.05(-0.17%)
Oct 09, 2009	28.61	29.33	28.52	29.33	3,034,177	+0.68(+2.37%)
Oct 08, 2009	28.11	28.78	28.10	28.65	3,828,064	+0.76(+2.72%)
Oct 07, 2009	27.81	28.08	27.50	27.89	1,896,264	+0.02(+0.07%)
Oct 06, 2009	28.09	28.44	27.43	27.87	2,204,621	+0.02(+0.07%)
Oct 05, 2009	27.45	27.95	27.31	27.85	3,356,942	+0.62(+2.28%)
Oct 02, 2009	27.34	28.02	26.94	27.23	4,079,400	-0.45(-1.63%)
Oct 01, 2009	28.71	28.92	27.57	27.68	5,226,312	-1.06(-3.69%)
Sep 30, 2009	29.17	29.27	28.33	28.74	3,311,849	-0.27(-0.93%)
Sep 29, 2009	29.52	29.85	28.90	29.01	2,886,584	-0.53(-1.79%)
Sep 28, 2009	28.65	29.58	28.47	29.54	3,350,037	+1.07(+3.76%)
Sep 25, 2009	28.50	28.88	28.04	28.47	2,626,495	-0.08(-0.28%)
Sep 24, 2009	29.41	29.66	28.32	28.55	4,301,188	-0.64(-2.19%)
Sep 23, 2009	30.56	30.60	29.18	29.19	4,161,389	-1.30(-4.26%)
Sep 22, 2009	29.97	30.73	29.90	30.49	4,209,436	+0.85(+2.87%)
Sep 21, 2009	29.66	30.08	29.40	29.64	4,712,940	-0.41(-1.36%)
Sep 18, 2009	29.58	30.17	29.17	30.05	5,349,756	+0.58(+1.97%)
Sep 17, 2009	29.58	30.55	29.01	29.47	3,638,821	+0.47(+1.63%)
Sep 16, 2009	28.26	29.63	28.26	29.00	4,587,723	-0.26(-0.90%)
Sep 15, 2009	28.79	29.50	28.18	29.26	4,174,218	+0.46(+1.60%)
Sep 14, 2009	27.83	28.83	27.66	28.80	3,666,905	+0.74(+2.64%)
Sep 11, 2009	28.46	28.66	27.79	28.06	3,121,715	-0.31(-1.09%)
Sep 10, 2009	28.26	28.45	27.78	28.37	2,767,630	+0.02(+0.07%)
Sep 09, 2009	27.72	28.46	27.50	28.35	2,954,409	+0.60(+2.16%)
Sep 08, 2009	27.00	27.76	26.73	27.75	3,812,700	+1.11(+4.17%)
Sep 04, 2009	26.63	26.69	26.02	26.64	3,141,098	+0.02(+0.08%)
Sep 03, 2009	26.38	26.64	25.98	26.62	3,761,207	+0.50(+1.91%)
Sep 02, 2009	26.51	26.51	26.08	26.12	4,995,154	-0.40(-1.51%)
Sep 01, 2009	28.29	28.34	26.50	26.52	7,715,839	-1.96(-6.88%)
Aug 31, 2009	29.03	29.26	28.37	28.48	5,210,441	-0.71(-2.43%)
Aug 28, 2009	29.43	29.59	28.71	29.19	3,441,161	-0.06(-0.21%)
Aug 27, 2009	28.39	29.35	27.75	29.25	3,638,604	+0.84(+2.96%)
Aug 26, 2009	28.28	28.53	28.03	28.41	2,862,881	+0.03(+0.11%)
Aug 25, 2009	28.07	28.59	27.95	28.38	3,317,205	+0.43(+1.54%)
Aug 24, 2009	28.66	28.85	27.82	27.95	4,008,392	-0.51(-1.79%)
Aug 21, 2009	28.05	29.10	27.97	28.46	3,956,970	+0.68(+2.45%)
Aug 20, 2009	26.90	27.85	26.71	27.78	4,145,761	+0.91(+3.39%)
Aug 19, 2009	26.66	26.95	26.36	26.87	4,249,456	-0.15(-0.56%)
Aug 18, 2009	26.91	27.22	26.52	27.02	5,110,915	-0.41(-1.49%)
Aug 17, 2009	27.74	27.80	26.73	27.43	7,145,547	-1.09(-3.82%)
Aug 14, 2009	28.01	28.52	27.45	28.52	5,130,865	+0.33(+1.17%)
Aug 13, 2009	28.33	28.63	27.86	28.19	2,731,075	+0.06(+0.21%)
Aug 12, 2009	27.54	28.49	27.53	28.13	4,942,793	+0.54(+1.96%)
Aug 11, 2009	27.52	27.90	26.98	27.59	5,506,380	-0.09(-0.33%)
Aug 10, 2009	27.83	28.14	27.35	27.68	4,178,634	-0.40(-1.42%)
Aug 07, 2009	26.71	28.59	26.71	28.08	5,878,679	+1.56(+5.88%)
Aug 06, 2009	26.46	27.15	26.03	26.52	6,022,990	+0.12(+0.45%)
Aug 05, 2009	24.84	26.51	24.80	26.40	15,978,471	-0.04(-0.15%)
Aug 04, 2009	26.14	26.46	25.15	26.44	8,596,558	+0.22(+0.83%)

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.