Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	28.43	28.45	27.16	27.34	305,744,832	-1.34(-4.67%)
Oct 29, 2009	27.94	28.76	27.94	28.68	136,641,808	+1.22(+4.42%)
Oct 28, 2009	28.48	28.48	27.40	27.46	233,515,808	-1.32(-4.58%)
Oct 27, 2009	29.30	29.34	28.78	28.78	131,788,280	-0.51(-1.74%)
Oct 26, 2009	29.91	30.15	29.22	29.29	108,949,720	-0.37(-1.25%)
Oct 23, 2009	29.81	29.86	29.51	29.66	101,599,688	-0.25(-0.83%)
Oct 22, 2009	29.62	30.01	29.33	29.91	97,604,712	+0.25(+0.83%)
Oct 21, 2009	29.68	30.24	29.65	29.66	102,394,200	-0.16(-0.54%)
Oct 20, 2009	29.63	29.89	29.61	29.82	115,837,128	-0.40(-1.32%)
Oct 19, 2009	29.90	30.27	29.77	30.22	83,000,824	+0.57(+1.91%)
Oct 16, 2009	29.61	29.78	29.36	29.65	99,484,584	-0.41(-1.38%)
Oct 15, 2009	29.91	30.14	29.85	30.07	99,624,520	+0.17(+0.58%)
Oct 14, 2009	29.89	30.24	29.80	29.89	131,985,400	+0.60(+2.06%)
Oct 13, 2009	29.18	29.35	28.93	29.29	80,211,704	+0.05(+0.17%)
Oct 12, 2009	29.32	29.38	29.10	29.24	52,240,852	+0.24(+0.83%)
Oct 09, 2009	28.96	29.08	28.87	29.00	74,397,712	+0.02(+0.08%)
Oct 08, 2009	28.87	29.08	28.68	28.98	85,295,192	+0.35(+1.22%)
Oct 07, 2009	28.57	28.68	28.36	28.63	70,609,672	-0.03(-0.10%)
Oct 06, 2009	28.48	28.94	28.42	28.66	110,826,576	+0.47(+1.65%)
Oct 05, 2009	27.80	28.27	27.66	28.19	101,457,976	+0.64(+2.32%)
Oct 02, 2009	27.20	27.64	27.14	27.55	101,260,488	+0.00(+0.00%)
Oct 01, 2009	28.24	28.28	27.50	27.55	147,128,176	-0.76(-2.70%)
Sep 30, 2009	28.36	28.61	27.94	28.31	202,216,720	+0.18(+0.62%)
Sep 29, 2009	28.07	28.31	27.95	28.14	57,978,624	-0.10(-0.36%)
Sep 28, 2009	27.79	28.26	27.74	28.24	71,829,080	+0.52(+1.89%)
Sep 25, 2009	27.60	27.83	27.54	27.72	84,250,304	+0.12(+0.42%)
Sep 24, 2009	28.26	28.31	27.43	27.60	128,442,888	-0.55(-1.96%)
Sep 23, 2009	28.53	28.75	28.15	28.15	99,701,296	-0.43(-1.50%)
Sep 22, 2009	28.53	28.64	28.34	28.58	63,608,568	+0.43(+1.52%)
Sep 21, 2009	28.02	28.21	27.76	28.15	107,388,664	-0.25(-0.87%)
Sep 18, 2009	28.46	28.49	28.26	28.40	91,824,784	+0.08(+0.28%)
Sep 17, 2009	28.40	28.63	28.19	28.32	105,221,136	+0.20(+0.70%)
Sep 16, 2009	28.18	30.56	28.04	28.12	109,956,872	+0.35(+1.25%)
Sep 15, 2009	27.49	27.80	27.40	27.78	84,646,624	+0.33(+1.19%)
Sep 14, 2009	27.15	27.51	27.11	27.45	50,499,560	-0.10(-0.37%)
Sep 11, 2009	27.64	27.78	27.37	27.55	62,234,516	+0.01(+0.05%)
Sep 10, 2009	27.19	27.56	25.86	27.54	80,346,768	+0.36(+1.31%)
Sep 09, 2009	27.14	27.35	27.00	27.18	91,989,496	+0.15(+0.54%)
Sep 08, 2009	26.95	27.08	26.90	27.03	82,265,496	+0.55(+2.06%)
Sep 04, 2009	26.17	26.52	25.96	26.49	81,049,752	+0.50(+1.93%)
Sep 03, 2009	25.85	26.01	25.61	25.99	73,824,976	+0.51(+2.00%)
Sep 02, 2009	25.24	25.59	25.21	25.48	94,000,072	+0.27(+1.07%)
Sep 01, 2009	25.76	26.10	25.18	25.21	131,535,632	-0.49(-1.90%)
Aug 31, 2009	26.21	25.79	25.61	25.69	99,423,200	-0.52(-1.97%)
Aug 28, 2009	26.50	26.55	26.07	26.21	71,025,144	-0.14(-0.52%)
Aug 27, 2009	26.23	26.40	25.85	26.35	82,069,584	-0.05(-0.19%)
Aug 26, 2009	26.35	26.47	26.19	26.40	78,614,256	-0.08(-0.30%)
Aug 25, 2009	26.73	26.92	26.47	26.48	84,112,344	-0.06(-0.22%)
Aug 24, 2009	26.71	26.86	26.44	26.54	80,346,248	+0.12(+0.44%)
Aug 21, 2009	26.28	26.51	26.17	26.42	111,598,392	+0.39(+1.51%)
Aug 20, 2009	25.66	26.08	25.60	26.03	98,054,560	+0.44(+1.73%)
Aug 19, 2009	25.02	25.65	24.94	25.59	93,301,544	+0.07(+0.26%)
Aug 18, 2009	25.30	25.53	25.23	25.52	92,692,736	+0.49(+1.95%)
Aug 17, 2009	25.08	25.14	24.84	25.03	144,229,456	-0.96(-3.70%)
Aug 14, 2009	26.44	26.47	25.87	25.99	72,275,816	-0.48(-1.81%)
Aug 13, 2009	26.46	26.48	26.06	26.47	92,852,000	+0.45(+1.73%)
Aug 12, 2009	25.69	26.20	25.68	26.02	88,696,560	+0.23(+0.90%)
Aug 11, 2009	26.07	26.08	25.63	25.79	96,370,672	-0.49(-1.88%)
Aug 10, 2009	26.36	26.44	26.06	26.28	84,214,496	-0.30(-1.12%)
Aug 07, 2009	26.57	26.74	26.33	26.58	79,391,568	+0.26(+1.00%)
Aug 06, 2009	26.68	26.71	26.04	26.32	73,310,536	-0.22(-0.82%)
Aug 05, 2009	26.55	26.65	26.14	26.54	65,686,364	-0.16(-0.60%)
Aug 04, 2009	26.60	26.92	26.55	26.70	73,318,056	-0.29(-1.08%)

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.