Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	26.71	27.11	26.05	26.05	3,869,904	-0.83(-3.10%)
Oct 29, 2009	25.92	27.09	25.92	26.89	4,508,796	+1.10(+4.28%)
Oct 28, 2009	26.61	26.75	25.64	25.78	4,867,860	-1.01(-3.77%)
Oct 27, 2009	25.82	27.18	25.45	26.79	6,349,998	+1.06(+4.11%)
Oct 26, 2009	26.94	27.04	25.62	25.73	3,922,238	-0.94(-3.51%)
Oct 23, 2009	26.71	26.78	26.53	26.67	2,721,670	-0.39(-1.45%)
Oct 22, 2009	26.30	27.33	26.30	27.06	4,914,320	+0.71(+2.70%)
Oct 21, 2009	27.36	27.92	26.29	26.35	4,169,188	-1.02(-3.73%)
Oct 20, 2009	27.28	27.51	27.10	27.37	4,431,987	+0.37(+1.39%)
Oct 19, 2009	26.58	27.04	26.48	27.00	2,895,461	+0.45(+1.69%)
Oct 16, 2009	26.82	27.16	26.49	26.55	3,124,813	-0.52(-1.94%)
Oct 15, 2009	27.64	28.07	26.83	27.07	5,053,671	-0.73(-2.63%)
Oct 14, 2009	27.01	27.90	26.84	27.80	3,856,173	+0.94(+3.48%)
Oct 13, 2009	27.67	27.72	26.65	26.87	4,626,466	-0.87(-3.14%)
Oct 12, 2009	27.88	28.19	27.64	27.74	3,307,496	+0.11(+0.41%)
Oct 09, 2009	26.72	27.72	26.64	27.62	5,465,463	+1.11(+4.20%)
Oct 08, 2009	26.91	27.14	26.30	26.51	7,291,345	-1.15(-4.16%)
Oct 07, 2009	26.58	28.00	26.58	27.66	5,880,213	+0.82(+3.07%)
Oct 06, 2009	27.02	27.12	26.21	26.84	4,955,406	-0.02(-0.07%)
Oct 05, 2009	26.22	27.00	25.73	26.86	4,845,984	+0.82(+3.16%)
Oct 02, 2009	25.76	26.50	25.11	26.03	5,013,717	+0.01(+0.04%)
Oct 01, 2009	26.15	27.26	25.87	26.02	4,828,483	-0.26(-1.00%)
Sep 30, 2009	26.70	26.70	25.69	26.29	8,588,230	-0.48(-1.78%)
Sep 29, 2009	27.38	27.53	26.12	26.76	9,767,601	-0.41(-1.51%)
Sep 28, 2009	26.67	27.47	26.48	27.18	5,264,414	+0.68(+2.58%)
Sep 25, 2009	27.20	27.62	26.39	26.49	6,259,268	-0.83(-3.05%)
Sep 24, 2009	28.40	28.68	26.98	27.33	7,004,941	-1.07(-3.76%)
Sep 23, 2009	29.22	29.35	28.24	28.39	8,495,987	-0.91(-3.10%)
Sep 22, 2009	29.79	29.93	28.91	29.30	5,424,801	-0.41(-1.39%)
Sep 21, 2009	29.54	29.96	29.35	29.71	2,137,327	-0.08(-0.28%)
Sep 18, 2009	30.60	30.83	29.74	29.80	4,915,858	-0.75(-2.45%)
Sep 17, 2009	30.43	30.88	30.01	30.54	5,935,260	+0.97(+3.29%)
Sep 16, 2009	29.58	30.45	28.70	29.57	4,940,580	+0.20(+0.67%)
Sep 15, 2009	30.14	30.18	29.35	29.37	4,518,327	-0.65(-2.15%)
Sep 14, 2009	29.40	30.08	29.11	30.02	4,925,140	+0.70(+2.39%)
Sep 11, 2009	29.09	29.43	28.87	29.32	3,727,336	+0.25(+0.87%)
Sep 10, 2009	27.39	29.08	27.33	29.07	6,602,169	+1.54(+5.61%)
Sep 09, 2009	27.57	27.89	26.75	27.52	5,021,677	+0.01(+0.03%)
Sep 08, 2009	27.84	27.86	27.00	27.51	3,919,535	-0.47(-1.67%)
Sep 04, 2009	27.72	28.31	27.62	27.98	2,222,456	+0.24(+0.88%)
Sep 03, 2009	27.81	27.91	26.91	27.74	3,545,917	-0.06(-0.20%)
Sep 02, 2009	26.80	27.94	26.55	27.79	5,735,237	+0.95(+3.52%)
Sep 01, 2009	27.53	27.79	26.69	26.85	3,928,109	-0.69(-2.51%)
Aug 31, 2009	27.47	28.35	27.26	27.54	2,724,426	-0.22(-0.81%)
Aug 28, 2009	28.82	28.95	27.63	27.77	3,182,200	-0.84(-2.94%)
Aug 27, 2009	28.26	28.67	28.06	28.61	4,103,761	+0.56(+2.00%)
Aug 26, 2009	28.66	28.66	27.76	28.05	3,326,175	-0.40(-1.41%)
Aug 25, 2009	28.08	28.54	27.91	28.45	4,002,908	+0.37(+1.33%)
Aug 24, 2009	28.24	28.39	27.78	28.07	3,491,021	+0.12(+0.44%)
Aug 21, 2009	28.34	28.34	27.38	27.95	4,502,912	-0.05(-0.17%)
Aug 20, 2009	26.96	28.59	26.96	28.00	5,038,438	+0.75(+2.75%)
Aug 19, 2009	26.66	27.37	26.43	27.25	4,187,784	-0.33(-1.19%)
Aug 18, 2009	28.01	28.01	26.93	27.58	3,233,913	-0.44(-1.59%)
Aug 17, 2009	26.59	28.66	26.54	28.02	8,685,110	+1.05(+3.90%)
Aug 14, 2009	27.18	27.37	26.49	26.97	3,189,979	-0.22(-0.79%)
Aug 13, 2009	26.88	27.62	26.67	27.18	4,639,578	+0.31(+1.15%)
Aug 12, 2009	26.31	27.18	25.91	26.88	3,378,859	+0.55(+2.10%)
Aug 11, 2009	26.23	26.75	25.78	26.32	4,514,097	+0.11(+0.43%)
Aug 10, 2009	25.83	26.21	25.59	26.21	2,893,942	+0.34(+1.30%)
Aug 07, 2009	25.54	26.43	25.36	25.87	3,656,830	+0.76(+3.02%)
Aug 06, 2009	25.80	26.07	24.79	25.12	6,265,012	-0.66(-2.58%)
Aug 05, 2009	26.22	26.23	25.55	25.78	3,287,607	-0.36(-1.36%)
Aug 04, 2009	26.09	26.81	25.65	26.14	4,878,771	-0.07(-0.25%)

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.