Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	25.10	25.23	23.42	23.48	17,341,332	-1.77(-7.01%)
Oct 29, 2009	24.75	25.52	24.50	25.25	11,908,514	+0.95(+3.91%)
Oct 28, 2009	24.76	24.96	23.85	24.30	13,401,809	-0.55(-2.21%)
Oct 27, 2009	24.87	25.41	24.70	24.85	9,728,358	-0.04(-0.16%)
Oct 26, 2009	25.21	26.15	24.58	24.89	11,378,179	-0.26(-1.03%)
Oct 23, 2009	25.68	25.79	25.11	25.15	11,191,672	-1.31(-4.95%)
Oct 22, 2009	25.47	26.59	24.29	26.46	20,617,848	+0.96(+3.76%)
Oct 21, 2009	26.38	27.05	25.08	25.50	24,722,724	-1.32(-4.92%)
Oct 20, 2009	26.52	26.96	26.49	26.82	11,214,351	-0.21(-0.78%)
Oct 19, 2009	26.46	27.10	26.30	27.03	8,460,979	+0.64(+2.43%)
Oct 16, 2009	26.72	26.86	26.22	26.39	8,500,368	-0.61(-2.26%)
Oct 15, 2009	26.73	27.08	26.35	27.00	9,785,437	+0.33(+1.24%)
Oct 14, 2009	26.49	27.27	26.46	26.67	16,148,966	+0.74(+2.85%)
Oct 13, 2009	25.92	26.14	25.59	25.93	10,334,521	-0.13(-0.50%)
Oct 12, 2009	26.27	26.33	25.90	26.06	10,152,761	-0.09(-0.34%)
Oct 09, 2009	25.70	26.45	25.67	26.15	12,164,328	+0.25(+0.97%)
Oct 08, 2009	25.38	26.00	25.15	25.90	15,637,729	+0.85(+3.39%)
Oct 07, 2009	24.89	25.11	24.65	25.05	8,434,137	+0.09(+0.36%)
Oct 06, 2009	25.21	25.32	24.36	24.96	17,383,220	+0.09(+0.36%)
Oct 05, 2009	23.86	24.99	23.75	24.87	13,815,229	+1.24(+5.25%)
Oct 02, 2009	23.78	24.31	23.25	23.63	16,411,609	-0.80(-3.27%)
Oct 01, 2009	25.78	25.96	24.36	24.43	14,726,059	-1.64(-6.29%)
Sep 30, 2009	26.34	26.68	25.54	26.07	14,363,890	-0.28(-1.06%)
Sep 29, 2009	26.39	27.00	25.94	26.35	12,977,655	+0.12(+0.46%)
Sep 28, 2009	25.24	26.40	25.21	26.23	8,564,195	+0.93(+3.68%)
Sep 25, 2009	25.63	25.95	25.11	25.30	9,719,121	-0.52(-2.01%)
Sep 24, 2009	26.32	26.54	25.45	25.82	12,552,689	-0.45(-1.71%)
Sep 23, 2009	26.89	27.24	26.21	26.27	9,848,703	-0.68(-2.52%)
Sep 22, 2009	26.38	27.00	26.36	26.95	12,643,193	+0.95(+3.65%)
Sep 21, 2009	26.24	26.50	25.65	26.00	10,418,810	-0.75(-2.80%)
Sep 18, 2009	26.41	26.77	26.24	26.75	15,393,092	+0.42(+1.60%)
Sep 17, 2009	26.04	26.79	25.73	26.33	14,846,377	-0.18(-0.69%)
Sep 16, 2009	26.13	26.59	25.85	26.51	19,664,970	+0.68(+2.64%)
Sep 15, 2009	25.21	26.17	25.01	25.83	20,961,246	+0.62(+2.46%)
Sep 14, 2009	23.37	25.41	23.26	25.21	25,718,250	+1.62(+6.87%)
Sep 11, 2009	23.52	23.75	22.91	23.59	13,192,781	+0.10(+0.43%)
Sep 10, 2009	22.91	23.65	22.54	23.49	15,270,642	+0.57(+2.49%)
Sep 09, 2009	21.93	23.00	21.84	22.92	18,789,764	+1.03(+4.71%)
Sep 08, 2009	21.80	22.06	21.40	21.89	14,575,919	+0.58(+2.72%)
Sep 04, 2009	20.19	21.41	20.00	21.31	21,959,404	+1.15(+5.70%)
Sep 03, 2009	20.39	20.39	19.82	20.16	11,519,084	+0.11(+0.55%)
Sep 02, 2009	20.22	20.36	19.75	20.05	9,332,394	-0.23(-1.13%)
Sep 01, 2009	21.03	21.50	20.21	20.28	12,656,464	-1.01(-4.74%)
Aug 31, 2009	21.52	21.64	21.14	21.29	14,102,802	-0.60(-2.74%)
Aug 28, 2009	21.53	21.97	21.30	21.89	13,053,263	+0.63(+2.96%)
Aug 27, 2009	21.49	21.58	21.16	21.26	16,707,380	-0.30(-1.39%)
Aug 26, 2009	21.54	21.80	21.45	21.56	11,450,120	+0.00(+0.00%)
Aug 25, 2009	22.50	22.73	21.50	21.56	15,174,739	-0.71(-3.19%)
Aug 24, 2009	22.68	23.00	22.11	22.27	8,097,020	-0.36(-1.59%)
Aug 21, 2009	21.83	22.69	21.75	22.63	14,970,311	+1.15(+5.35%)
Aug 20, 2009	21.34	21.59	21.29	21.48	10,141,380	+0.03(+0.14%)
Aug 19, 2009	20.70	21.51	20.57	21.45	22,560,928	+0.35(+1.66%)
Aug 18, 2009	20.96	21.20	20.84	21.10	12,304,058	+0.08(+0.39%)
Aug 17, 2009	21.28	21.40	20.82	21.02	12,765,516	-1.11(-5.03%)
Aug 14, 2009	22.90	22.98	21.83	22.13	11,709,128	-0.71(-3.11%)
Aug 13, 2009	22.68	22.86	22.37	22.84	9,318,681	+0.41(+1.83%)
Aug 12, 2009	22.24	22.68	22.13	22.43	8,900,809	+0.00(+0.00%)
Aug 11, 2009	22.21	22.58	21.55	22.43	14,226,653	+0.10(+0.45%)
Aug 10, 2009	22.83	22.97	22.08	22.33	14,487,583	-0.72(-3.12%)
Aug 07, 2009	23.47	23.50	22.54	23.05	16,223,347	-0.23(-0.99%)
Aug 06, 2009	23.55	23.75	22.65	23.28	17,085,976	-0.36(-1.52%)
Aug 05, 2009	23.08	23.74	22.85	23.64	17,788,528	+0.75(+3.27%)
Aug 04, 2009	22.27	23.05	22.14	22.89	16,375,950	+0.45(+2.02%)

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.