Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	26.40	26.40	22.49	24.97	475,678	-1.57(-5.92%)
Oct 29, 2009	26.21	26.81	25.83	26.54	220,006	+0.66(+2.55%)
Oct 28, 2009	27.13	27.14	25.86	25.88	227,724	-1.40(-5.13%)
Oct 27, 2009	27.26	28.07	27.21	27.28	185,801	+0.20(+0.74%)
Oct 26, 2009	27.60	27.96	27.00	27.08	209,549	-0.57(-2.06%)
Oct 23, 2009	27.67	27.90	27.48	27.65	200,501	-1.01(-3.52%)
Oct 22, 2009	28.28	28.98	28.06	28.66	118,884	+0.31(+1.09%)
Oct 21, 2009	28.55	29.27	28.20	28.35	180,740	-0.26(-0.91%)
Oct 20, 2009	28.50	28.81	28.50	28.61	107,288	-0.59(-2.02%)
Oct 19, 2009	29.06	29.43	28.83	29.20	127,908	+0.33(+1.14%)
Oct 16, 2009	28.70	29.05	28.37	28.87	116,560	+0.02(+0.07%)
Oct 15, 2009	28.48	28.96	28.48	28.85	173,159	+0.07(+0.24%)
Oct 14, 2009	28.68	28.92	28.44	28.78	260,184	+0.43(+1.52%)
Oct 13, 2009	28.29	28.59	28.20	28.35	119,919	-0.04(-0.14%)
Oct 12, 2009	28.46	28.57	28.13	28.39	144,618	+0.17(+0.60%)
Oct 09, 2009	28.21	28.63	28.10	28.22	167,405	-0.09(-0.32%)
Oct 08, 2009	28.50	28.70	28.10	28.31	322,091	+0.00(+0.00%)
Oct 07, 2009	28.15	28.55	28.15	28.31	98,085	+0.18(+0.64%)
Oct 06, 2009	28.04	28.40	27.80	28.13	166,380	+0.13(+0.46%)
Oct 05, 2009	28.15	28.53	27.82	28.00	248,227	-0.08(-0.28%)
Oct 02, 2009	28.74	28.94	28.00	28.08	343,947	-0.96(-3.31%)
Oct 01, 2009	29.26	29.46	28.93	29.04	266,799	-0.46(-1.56%)
Sep 30, 2009	30.47	30.50	29.03	29.50	1,186,602	-1.13(-3.69%)
Sep 29, 2009	30.73	31.97	30.49	30.63	223,729	-1.37(-4.28%)
Sep 28, 2009	31.75	32.28	31.62	32.00	217,306	+0.38(+1.20%)
Sep 25, 2009	31.41	31.70	31.13	31.62	96,537	+0.21(+0.67%)
Sep 24, 2009	31.87	31.88	31.29	31.41	118,072	-0.24(-0.76%)
Sep 23, 2009	31.55	32.32	31.39	31.65	89,216	+0.09(+0.29%)
Sep 22, 2009	32.49	32.49	31.47	31.56	166,063	-0.74(-2.29%)
Sep 21, 2009	31.80	32.41	31.67	32.30	155,197	+0.13(+0.40%)
Sep 18, 2009	32.66	32.66	32.11	32.17	183,208	-0.23(-0.71%)
Sep 17, 2009	32.76	33.17	32.26	32.40	127,722	-0.32(-0.98%)
Sep 16, 2009	32.05	32.82	31.75	32.72	64,817	+0.77(+2.41%)
Sep 15, 2009	31.72	32.13	31.48	31.95	90,353	+0.07(+0.22%)
Sep 14, 2009	31.20	32.04	31.17	31.88	121,890	+0.52(+1.66%)
Sep 11, 2009	31.20	31.98	31.20	31.36	78,191	+0.12(+0.38%)
Sep 10, 2009	30.59	31.30	30.18	31.24	84,302	+0.65(+2.12%)
Sep 09, 2009	30.13	30.90	30.01	30.59	141,978	+0.53(+1.76%)
Sep 08, 2009	29.94	30.18	29.31	30.06	139,665	+0.40(+1.35%)
Sep 04, 2009	27.54	30.00	27.16	29.66	115,764	+0.67(+2.31%)
Sep 03, 2009	28.95	29.05	28.33	28.99	141,843	+0.08(+0.28%)
Sep 02, 2009	28.81	29.07	28.64	28.91	114,074	-0.03(-0.10%)
Sep 01, 2009	28.85	29.85	28.57	28.94	172,414	-0.04(-0.13%)
Aug 31, 2009	29.40	29.65	28.80	28.98	134,996	-0.67(-2.27%)
Aug 28, 2009	29.89	30.00	29.23	29.65	189,297	+0.06(+0.20%)
Aug 27, 2009	29.14	29.80	28.85	29.59	97,736	+0.35(+1.20%)
Aug 26, 2009	29.01	29.53	28.72	29.24	75,752	+0.12(+0.41%)
Aug 25, 2009	29.18	29.47	28.84	29.12	54,635	+0.04(+0.14%)
Aug 24, 2009	28.73	29.62	28.73	29.08	73,641	+0.35(+1.22%)
Aug 21, 2009	28.17	28.97	28.15	28.73	163,126	+0.92(+3.31%)
Aug 20, 2009	27.44	27.86	27.41	27.81	75,009	+0.25(+0.91%)
Aug 19, 2009	26.98	27.72	26.89	27.56	56,743	+0.26(+0.95%)
Aug 18, 2009	26.96	27.49	26.75	27.30	89,503	+0.54(+2.02%)
Aug 17, 2009	26.70	26.98	26.51	26.76	93,692	-0.52(-1.91%)
Aug 14, 2009	27.67	28.00	26.64	27.28	131,863	-0.38(-1.37%)
Aug 13, 2009	27.08	27.98	27.00	27.66	236,632	+0.72(+2.67%)
Aug 12, 2009	26.61	27.50	26.47	26.94	130,959	+0.44(+1.66%)
Aug 11, 2009	26.68	27.01	26.13	26.50	58,368	-0.41(-1.52%)
Aug 10, 2009	27.09	27.17	26.60	26.91	108,686	-0.44(-1.61%)
Aug 07, 2009	26.53	27.74	26.34	27.35	121,438	+1.37(+5.27%)
Aug 06, 2009	26.09	26.10	25.55	25.98	92,804	-0.06(-0.23%)
Aug 05, 2009	27.32	27.32	25.97	26.04	124,765	-1.18(-4.34%)
Aug 04, 2009	27.38	27.71	27.02	27.22	97,463	-0.41(-1.48%)

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.