Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	28.97	29.40	27.89	28.33	1,108,857	-0.81(-2.78%)
Oct 29, 2009	28.43	29.23	28.03	29.14	795,996	+1.02(+3.63%)
Oct 28, 2009	29.33	29.33	28.10	28.12	729,920	-1.33(-4.52%)
Oct 27, 2009	29.51	30.19	28.94	29.45	892,376	-0.89(-2.93%)
Oct 26, 2009	30.75	31.42	30.25	30.34	483,441	-0.31(-1.01%)
Oct 23, 2009	30.89	31.51	30.56	30.65	769,714	-0.43(-1.38%)
Oct 22, 2009	31.01	31.47	30.59	31.08	447,379	-0.20(-0.64%)
Oct 21, 2009	31.31	32.00	31.06	31.28	599,788	-0.15(-0.48%)
Oct 20, 2009	31.31	31.57	30.95	31.43	771,277	-0.04(-0.13%)
Oct 19, 2009	30.91	31.58	30.78	31.47	498,863	+0.68(+2.21%)
Oct 16, 2009	30.89	31.08	30.41	30.79	494,971	-0.29(-0.93%)
Oct 15, 2009	31.10	31.59	30.74	31.08	539,593	-0.09(-0.29%)
Oct 14, 2009	30.46	31.37	30.46	31.17	525,052	+0.85(+2.80%)
Oct 13, 2009	30.63	30.63	30.11	30.32	664,920	-0.22(-0.72%)
Oct 12, 2009	30.74	30.90	30.41	30.54	1,149,653	-0.28(-0.91%)
Oct 09, 2009	30.29	30.85	30.16	30.82	876,703	+0.57(+1.88%)
Oct 08, 2009	28.99	30.46	28.93	30.25	1,530,925	+1.27(+4.38%)
Oct 07, 2009	28.07	29.03	28.00	28.98	661,065	+0.72(+2.55%)
Oct 06, 2009	28.32	28.52	27.51	28.26	943,567	+0.18(+0.64%)
Oct 05, 2009	27.50	28.29	27.00	28.08	651,259	+0.69(+2.52%)
Oct 02, 2009	27.72	27.83	27.38	27.39	672,190	-0.37(-1.33%)
Oct 01, 2009	27.81	28.22	27.63	27.76	1,087,062	+0.70(+2.59%)
Sep 30, 2009	27.22	27.49	26.15	27.06	769,820	+0.00(+0.00%)
Sep 29, 2009	27.61	27.78	27.00	27.06	907,954	-0.61(-2.20%)
Sep 28, 2009	27.53	28.28	27.33	27.67	559,603	+0.31(+1.13%)
Sep 25, 2009	27.61	27.96	27.15	27.36	647,462	-0.19(-0.69%)
Sep 24, 2009	27.84	28.09	26.88	27.55	1,341,396	-0.56(-1.99%)
Sep 23, 2009	28.30	28.39	27.86	28.11	1,122,994	-0.07(-0.25%)
Sep 22, 2009	27.28	28.29	26.99	28.18	1,825,703	+1.00(+3.68%)
Sep 21, 2009	26.38	27.20	26.23	27.18	1,044,577	+0.61(+2.30%)
Sep 18, 2009	26.40	26.70	26.27	26.57	720,706	+0.26(+0.99%)
Sep 17, 2009	26.03	26.40	25.95	26.31	671,374	+0.17(+0.65%)
Sep 16, 2009	26.00	26.20	25.78	26.14	932,894	+0.26(+1.00%)
Sep 15, 2009	25.86	26.00	25.41	25.88	1,022,265	+0.08(+0.31%)
Sep 14, 2009	25.03	25.88	25.00	25.80	1,470,096	+0.82(+3.28%)
Sep 11, 2009	24.94	25.20	24.86	24.98	633,035	+0.00(+0.00%)
Sep 10, 2009	24.53	25.00	24.38	24.98	578,725	+0.36(+1.46%)
Sep 09, 2009	24.30	24.76	24.24	24.62	617,607	+0.40(+1.65%)
Sep 08, 2009	24.73	25.12	24.16	24.22	691,495	-0.37(-1.50%)
Sep 04, 2009	24.33	24.59	24.23	24.59	258,057	+0.17(+0.70%)
Sep 03, 2009	24.40	24.49	23.94	24.42	366,299	+0.18(+0.74%)
Sep 02, 2009	24.45	24.89	24.13	24.24	477,525	-0.19(-0.78%)
Sep 01, 2009	25.13	25.30	24.32	24.43	698,781	-0.70(-2.79%)
Aug 31, 2009	25.27	25.43	24.83	25.13	717,866	-0.23(-0.91%)
Aug 28, 2009	25.52	25.56	25.17	25.36	489,282	-0.08(-0.31%)
Aug 27, 2009	25.54	25.61	24.92	25.44	544,914	+0.02(+0.08%)
Aug 26, 2009	25.55	25.92	25.24	25.42	552,495	-0.32(-1.24%)
Aug 25, 2009	25.58	25.86	25.34	25.74	686,358	+0.18(+0.70%)
Aug 24, 2009	25.62	25.71	25.30	25.56	577,620	+0.06(+0.24%)
Aug 21, 2009	25.54	25.64	25.32	25.50	531,924	+0.18(+0.71%)
Aug 20, 2009	25.53	25.85	25.26	25.32	696,517	-0.37(-1.44%)
Aug 19, 2009	25.49	25.91	25.31	25.69	669,517	-0.07(-0.27%)
Aug 18, 2009	26.07	26.37	25.46	25.76	626,841	-0.15(-0.58%)
Aug 17, 2009	25.16	26.08	25.16	25.91	553,113	+0.28(+1.09%)
Aug 14, 2009	25.67	25.76	25.25	25.63	421,768	-0.14(-0.54%)
Aug 13, 2009	25.59	25.91	25.26	25.77	363,615	+0.33(+1.30%)
Aug 12, 2009	25.25	25.65	25.10	25.44	547,818	+0.04(+0.16%)
Aug 11, 2009	25.48	25.53	25.09	25.40	884,429	-0.01(-0.04%)
Aug 10, 2009	24.92	25.69	24.92	25.41	850,250	+0.32(+1.28%)
Aug 07, 2009	25.44	26.59	24.90	25.09	3,549,192	-2.95(-10.52%)
Aug 06, 2009	28.25	28.55	27.69	28.04	659,323	-0.28(-0.99%)
Aug 05, 2009	29.00	29.00	28.18	28.32	648,217	-0.73(-2.51%)
Aug 04, 2009	29.06	29.34	28.70	29.05	676,404	+0.09(+0.31%)

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.