Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	28.37	28.39	27.20	27.56	775,674	-1.26(-4.35%)
Oct 29, 2009	28.16	28.96	28.15	28.82	619,141	+1.55(+5.67%)
Oct 28, 2009	28.11	28.36	27.16	27.27	1,365,108	-1.35(-4.72%)
Oct 27, 2009	29.16	29.16	28.58	28.62	514,466	-0.56(-1.93%)
Oct 26, 2009	30.03	30.23	28.97	29.19	529,884	-1.07(-3.53%)
Oct 23, 2009	30.34	30.36	30.07	30.25	542,518	-0.48(-1.57%)
Oct 22, 2009	30.08	30.86	29.74	30.74	1,190,354	+0.72(+2.41%)
Oct 21, 2009	30.24	30.73	29.99	30.01	1,142,944	-0.29(-0.96%)
Oct 20, 2009	30.16	30.49	30.06	30.31	1,524,497	-0.64(-2.06%)
Oct 19, 2009	30.61	30.95	30.33	30.95	433,447	+0.57(+1.87%)
Oct 16, 2009	30.49	30.59	30.12	30.38	463,966	-0.52(-1.69%)
Oct 15, 2009	30.58	31.21	30.42	30.90	863,346	-0.22(-0.72%)
Oct 14, 2009	31.15	31.24	30.86	31.12	348,398	+0.65(+2.13%)
Oct 13, 2009	30.26	30.58	29.98	30.47	871,862	+0.29(+0.95%)
Oct 12, 2009	30.44	30.54	30.00	30.18	397,992	+0.46(+1.56%)
Oct 09, 2009	29.97	29.97	29.45	29.72	267,802	-0.41(-1.36%)
Oct 08, 2009	30.18	30.32	29.73	30.13	624,925	+0.41(+1.40%)
Oct 07, 2009	29.25	29.72	29.14	29.72	422,563	+0.35(+1.19%)
Oct 06, 2009	29.19	29.61	29.07	29.37	861,020	+0.45(+1.54%)
Oct 05, 2009	28.11	29.08	28.11	28.92	483,906	+0.98(+3.50%)
Oct 02, 2009	27.50	28.21	27.44	27.94	532,213	+0.06(+0.21%)
Oct 01, 2009	28.77	28.81	27.78	27.88	1,404,535	-1.23(-4.24%)
Sep 30, 2009	29.26	29.33	28.40	29.12	811,734	-0.09(-0.29%)
Sep 29, 2009	29.21	29.43	29.04	29.20	453,076	-0.23(-0.79%)
Sep 28, 2009	29.25	29.76	29.10	29.44	417,206	+0.09(+0.31%)
Sep 25, 2009	29.16	29.56	29.10	29.34	1,528,619	+0.39(+1.36%)
Sep 24, 2009	29.55	29.67	28.59	28.95	776,819	-0.48(-1.64%)
Sep 23, 2009	29.83	30.09	29.33	29.44	1,451,983	-0.72(-2.38%)
Sep 22, 2009	30.32	30.36	30.04	30.15	1,035,616	+0.34(+1.14%)
Sep 21, 2009	29.59	29.88	29.19	29.81	725,760	-0.54(-1.77%)
Sep 18, 2009	30.46	30.46	29.97	30.35	1,189,345	-0.11(-0.35%)
Sep 17, 2009	30.63	30.79	30.17	30.46	1,142,568	+0.26(+0.85%)
Sep 16, 2009	30.33	30.68	30.12	30.20	959,207	+0.36(+1.21%)
Sep 15, 2009	29.54	29.89	29.39	29.84	846,095	+0.44(+1.48%)
Sep 14, 2009	29.02	29.40	28.94	29.40	551,610	+0.02(+0.05%)
Sep 11, 2009	29.34	29.87	29.31	29.39	484,883	+0.38(+1.30%)
Sep 10, 2009	28.80	29.20	28.49	29.01	586,664	+0.37(+1.30%)
Sep 09, 2009	29.28	29.28	28.56	28.64	939,670	+0.06(+0.20%)
Sep 08, 2009	28.89	29.03	28.58	28.58	944,651	+0.14(+0.51%)
Sep 04, 2009	28.19	28.45	27.79	28.44	576,031	+0.31(+1.12%)
Sep 03, 2009	27.55	28.19	27.45	28.12	1,062,694	+0.91(+3.36%)
Sep 02, 2009	26.82	27.38	26.34	27.21	980,873	+0.37(+1.37%)
Sep 01, 2009	27.62	27.80	26.76	26.84	1,408,288	-0.90(-3.24%)
Aug 31, 2009	27.58	27.78	27.57	27.74	816,712	-0.30(-1.08%)
Aug 28, 2009	28.27	28.30	27.80	28.04	653,646	+0.09(+0.32%)
Aug 27, 2009	27.57	28.24	27.28	27.95	721,176	+0.56(+2.06%)
Aug 26, 2009	27.44	27.57	27.31	27.39	429,310	-0.27(-0.96%)
Aug 25, 2009	27.89	28.18	27.53	27.65	308,913	+0.26(+0.95%)
Aug 24, 2009	27.64	27.94	27.39	27.39	661,676	+0.04(+0.14%)
Aug 21, 2009	27.28	27.68	27.28	27.36	346,532	+0.71(+2.65%)
Aug 20, 2009	26.17	26.75	26.05	26.65	398,753	+0.61(+2.35%)
Aug 19, 2009	25.47	26.31	25.44	26.04	376,822	+0.04(+0.14%)
Aug 18, 2009	25.76	26.15	25.64	26.00	417,162	+0.73(+2.90%)
Aug 17, 2009	25.54	25.74	24.78	25.27	941,620	-1.01(-3.85%)
Aug 14, 2009	26.41	26.52	26.00	26.28	445,715	-0.20(-0.76%)
Aug 13, 2009	26.65	26.75	26.19	26.48	645,596	+0.43(+1.63%)
Aug 12, 2009	25.76	26.29	25.61	26.05	421,442	-0.03(-0.10%)
Aug 11, 2009	25.94	26.13	25.69	26.08	979,444	-0.16(-0.63%)
Aug 10, 2009	26.22	26.32	25.93	26.24	707,710	-0.34(-1.26%)
Aug 07, 2009	26.63	26.91	26.26	26.58	903,968	+0.23(+0.87%)
Aug 06, 2009	26.47	26.49	26.02	26.35	549,451	-0.40(-1.51%)
Aug 05, 2009	26.83	26.91	26.29	26.75	685,807	-0.13(-0.49%)
Aug 04, 2009	26.50	27.23	26.50	26.89	837,983	-0.34(-1.25%)

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.