Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	26.01	26.24	25.71	25.89	3,060,827	+0.29(+1.13%)
Oct 29, 2009	25.55	25.69	25.45	25.60	1,738,795	+0.13(+0.51%)
Oct 28, 2009	25.60	25.77	25.47	25.47	2,726,453	-0.13(-0.51%)
Oct 27, 2009	25.40	25.72	25.30	25.60	2,183,849	+0.27(+1.07%)
Oct 26, 2009	25.60	25.65	25.26	25.33	1,146,388	-0.12(-0.47%)
Oct 23, 2009	25.67	25.45	25.30	25.45	1,590,831	-0.10(-0.39%)
Oct 22, 2009	25.64	25.69	25.22	25.55	2,382,821	+0.04(+0.16%)
Oct 21, 2009	25.91	26.00	25.50	25.51	2,094,177	-0.38(-1.47%)
Oct 20, 2009	25.79	26.05	25.83	25.89	1,797,721	+0.20(+0.78%)
Oct 19, 2009	25.52	25.85	25.47	25.69	1,724,845	+0.23(+0.90%)
Oct 16, 2009	25.45	25.52	25.26	25.46	1,829,966	+0.01(+0.04%)
Oct 15, 2009	25.37	25.49	25.07	25.45	4,098,481	+0.08(+0.32%)
Oct 14, 2009	26.00	26.00	25.18	25.37	4,101,842	-0.47(-1.82%)
Oct 13, 2009	25.96	26.00	25.78	25.84	2,793,890	-0.12(-0.46%)
Oct 09, 2009	26.28	26.38	25.96	25.96	3,613,322	-0.25(-0.95%)
Oct 08, 2009	26.62	26.63	26.21	26.21	3,522,292	-0.25(-0.94%)
Oct 07, 2009	26.43	26.48	26.26	26.46	2,529,790	+0.09(+0.34%)
Oct 06, 2009	26.45	26.59	26.30	26.37	3,299,241	+0.07(+0.27%)
Oct 05, 2009	26.00	26.35	25.93	26.30	2,786,522	+0.25(+0.96%)
Oct 02, 2009	26.03	26.12	25.89	26.05	2,483,897	-0.04(-0.15%)
Oct 01, 2009	26.39	26.39	26.03	26.09	2,847,293	-0.30(-1.14%)
Sep 30, 2009	26.47	26.47	26.10	26.39	3,330,631	-0.02(-0.08%)
Sep 29, 2009	26.15	26.45	26.10	26.41	2,988,593	+0.25(+0.96%)
Sep 28, 2009	26.19	26.25	26.05	26.16	2,166,814	+0.06(+0.23%)
Sep 25, 2009	26.38	26.45	26.01	26.10	2,546,372	-0.10(-0.38%)
Sep 24, 2009	26.48	26.52	26.16	26.20	2,769,830	-0.16(-0.61%)
Sep 23, 2009	26.72	26.72	26.33	26.36	2,207,083	-0.20(-0.75%)
Sep 22, 2009	26.48	26.75	26.43	26.56	2,001,145	+0.20(+0.76%)
Sep 21, 2009	26.75	26.77	26.30	26.36	2,497,309	-0.39(-1.46%)
Sep 18, 2009	26.84	26.87	26.66	26.75	4,170,392	-0.08(-0.30%)
Sep 17, 2009	26.80	26.84	26.62	26.83	3,064,967	+0.03(+0.11%)
Sep 16, 2009	26.60	26.80	26.41	26.80	3,449,738	+0.23(+0.87%)
Sep 15, 2009	26.76	26.77	26.47	26.57	2,131,269	-0.21(-0.78%)
Sep 14, 2009	26.81	26.88	26.62	26.78	1,877,413	-0.03(-0.11%)
Sep 11, 2009	27.02	27.02	26.67	26.81	3,398,702	-0.47(-1.72%)
Sep 10, 2009	27.14	27.35	27.08	27.28	5,045,908	+0.24(+0.89%)
Sep 09, 2009	27.30	27.30	26.96	27.04	2,946,584	-0.18(-0.66%)
Sep 08, 2009	27.20	27.26	26.97	27.22	2,033,592	+0.13(+0.48%)
Sep 04, 2009	27.00	27.09	26.75	27.09	1,493,120	+0.19(+0.71%)
Sep 03, 2009	26.90	27.05	26.76	26.90	2,072,171	+0.14(+0.52%)
Sep 02, 2009	26.69	26.90	26.65	26.76	2,139,023	-0.13(-0.48%)
Sep 01, 2009	26.93	27.00	26.75	26.89	2,714,172	-0.01(-0.04%)
Aug 31, 2009	26.84	27.00	26.67	26.90	2,694,641	+0.00(+0.00%)
Aug 28, 2009	26.55	26.90	26.37	26.90	2,169,976	+0.58(+2.20%)
Aug 27, 2009	26.65	26.65	26.27	26.32	3,199,298	-0.25(-0.94%)
Aug 26, 2009	26.89	26.95	26.55	26.57	2,449,110	-0.24(-0.90%)
Aug 25, 2009	26.65	26.90	26.38	26.81	2,498,482	+0.11(+0.41%)
Aug 24, 2009	26.47	26.70	26.26	26.70	2,259,840	+0.25(+0.95%)
Aug 21, 2009	26.30	26.50	26.23	26.45	2,217,653	+0.28(+1.07%)
Aug 20, 2009	26.25	26.42	26.15	26.17	1,506,308	-0.08(-0.30%)
Aug 19, 2009	26.00	26.38	25.83	26.25	2,269,214	+0.11(+0.42%)
Aug 18, 2009	26.15	26.23	25.92	26.14	1,649,650	+0.12(+0.46%)
Aug 17, 2009	26.00	26.16	25.81	26.02	3,083,469	-0.38(-1.44%)
Aug 14, 2009	26.26	26.57	26.03	26.40	4,290,734	+0.25(+0.96%)
Aug 13, 2009	25.75	26.27	25.59	26.15	5,924,741	+0.72(+2.83%)
Aug 12, 2009	25.18	25.60	25.12	25.43	1,890,432	+0.35(+1.40%)
Aug 11, 2009	25.55	25.65	25.06	25.08	2,238,962	-0.42(-1.65%)
Aug 10, 2009	25.83	25.83	25.29	25.50	1,873,410	+0.04(+0.16%)
Aug 07, 2009	25.03	25.68	25.00	25.46	2,911,409	+0.65(+2.62%)
Aug 06, 2009	25.11	25.40	24.81	24.81	6,703,599	+0.14(+0.57%)
Aug 05, 2009	24.60	24.75	24.40	24.67	2,250,808	+0.06(+0.24%)

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.