Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	25.57	25.84	25.12	25.25	8,378,123	-0.60(-2.31%)
Oct 29, 2009	26.02	26.02	25.43	25.85	9,636,440	+0.19(+0.74%)
Oct 28, 2009	26.14	26.45	25.65	25.66	9,124,696	-0.60(-2.30%)
Oct 27, 2009	26.78	26.83	26.17	26.26	4,310,092	-0.42(-1.56%)
Oct 26, 2009	26.97	27.54	26.42	26.68	4,321,042	-0.32(-1.19%)
Oct 23, 2009	27.12	27.18	26.93	27.00	6,375,442	-0.85(-3.06%)
Oct 22, 2009	27.21	27.93	26.53	27.85	8,160,747	+2.00(+7.75%)
Oct 21, 2009	25.89	26.66	25.81	25.85	4,736,770	-0.14(-0.53%)
Oct 20, 2009	26.10	26.18	25.89	25.99	3,396,272	-0.60(-2.25%)
Oct 19, 2009	26.49	26.72	26.29	26.59	2,297,064	+0.29(+1.11%)
Oct 16, 2009	26.58	26.75	25.96	26.29	3,907,788	-0.84(-3.11%)
Oct 15, 2009	27.12	27.38	26.53	27.14	2,944,511	-0.27(-0.98%)
Oct 14, 2009	26.49	27.47	26.44	27.41	4,921,282	+1.31(+5.02%)
Oct 13, 2009	26.10	26.41	25.89	26.10	4,871,003	-0.79(-2.93%)
Oct 12, 2009	27.03	27.29	26.75	26.88	2,855,504	+0.17(+0.65%)
Oct 09, 2009	26.91	26.99	26.59	26.71	3,971,957	-0.18(-0.68%)
Oct 08, 2009	26.95	27.06	26.67	26.89	4,224,859	+0.12(+0.46%)
Oct 07, 2009	26.43	26.77	26.21	26.77	3,274,087	+0.20(+0.74%)
Oct 06, 2009	26.72	26.90	26.09	26.57	4,248,300	+0.20(+0.77%)
Oct 05, 2009	26.82	26.82	25.97	26.37	7,421,685	-0.17(-0.63%)
Oct 02, 2009	26.39	27.53	26.31	26.53	7,549,769	-0.39(-1.46%)
Oct 01, 2009	26.07	27.47	26.07	26.93	12,300,301	+0.47(+1.76%)
Sep 30, 2009	26.33	27.21	25.05	26.46	15,919,139	+2.91(+12.34%)
Sep 29, 2009	24.01	24.32	23.51	23.56	2,715,629	+0.36(+1.54%)
Sep 28, 2009	22.67	23.85	22.62	23.20	2,419,318	+0.66(+2.94%)
Sep 25, 2009	22.54	22.86	22.15	22.54	3,714,384	-0.24(-1.06%)
Sep 24, 2009	23.50	23.50	22.52	22.78	3,102,338	-0.60(-2.56%)
Sep 23, 2009	23.85	24.13	23.32	23.37	2,753,438	-0.58(-2.40%)
Sep 22, 2009	23.82	24.15	23.66	23.95	4,393,897	+0.44(+1.89%)
Sep 21, 2009	23.65	23.82	23.43	23.50	2,867,222	-0.36(-1.50%)
Sep 18, 2009	23.92	24.05	23.48	23.86	3,801,733	+0.09(+0.40%)
Sep 17, 2009	24.04	24.52	23.74	23.77	3,188,108	+0.05(+0.21%)
Sep 16, 2009	23.20	24.26	23.08	23.72	5,112,031	+0.61(+2.65%)
Sep 15, 2009	23.13	23.29	22.86	23.10	3,530,636	+0.07(+0.28%)
Sep 14, 2009	21.75	23.06	21.73	23.04	4,072,132	+1.01(+4.56%)
Sep 11, 2009	22.64	22.68	22.02	22.03	3,592,982	-0.55(-2.42%)
Sep 10, 2009	21.87	22.60	21.41	22.58	3,604,585	+0.66(+2.99%)
Sep 09, 2009	21.52	21.94	21.26	21.92	2,618,287	+0.39(+1.79%)
Sep 08, 2009	21.41	21.56	21.04	21.54	2,727,773	+0.42(+1.97%)
Sep 04, 2009	21.06	21.21	20.82	21.12	2,431,266	+0.07(+0.31%)
Sep 03, 2009	20.69	21.07	20.42	21.06	3,054,513	+0.66(+3.21%)
Sep 02, 2009	20.71	20.71	20.20	20.40	3,243,294	-0.18(-0.88%)
Sep 01, 2009	21.85	21.88	20.45	20.58	4,975,042	-1.29(-5.89%)
Aug 31, 2009	21.64	21.98	21.51	21.87	3,591,981	-0.12(-0.56%)
Aug 28, 2009	22.11	22.14	21.60	22.00	1,856,006	+0.10(+0.47%)
Aug 27, 2009	21.84	21.91	21.26	21.89	2,680,835	+0.17(+0.80%)
Aug 26, 2009	21.99	22.08	21.62	21.72	3,562,066	-0.39(-1.78%)
Aug 25, 2009	21.84	22.30	21.70	22.11	3,701,287	+0.51(+2.36%)
Aug 24, 2009	21.84	22.18	21.46	21.60	3,160,350	-0.12(-0.54%)
Aug 21, 2009	21.30	21.76	21.12	21.72	3,183,321	+0.49(+2.30%)
Aug 20, 2009	20.46	21.25	20.43	21.23	3,365,689	+0.82(+4.00%)
Aug 19, 2009	20.10	20.47	19.96	20.42	1,918,871	-0.01(-0.04%)
Aug 18, 2009	20.05	20.47	20.04	20.42	2,751,196	-0.03(-0.14%)
Aug 17, 2009	20.57	20.76	19.91	20.45	2,948,948	-0.57(-2.70%)
Aug 14, 2009	21.12	21.24	20.82	21.02	3,281,058	-0.23(-1.06%)
Aug 13, 2009	21.07	21.37	20.84	21.25	2,506,560	+0.33(+1.57%)
Aug 12, 2009	20.32	21.30	20.10	20.92	2,894,354	+0.66(+3.23%)
Aug 11, 2009	21.12	21.22	20.18	20.26	3,670,950	-0.95(-4.46%)
Aug 10, 2009	21.52	21.66	20.93	21.21	2,301,555	-0.35(-1.62%)
Aug 07, 2009	20.71	21.80	20.53	21.56	5,439,965	+1.17(+5.71%)
Aug 06, 2009	21.24	21.42	20.25	20.39	5,406,903	-0.58(-2.74%)
Aug 05, 2009	20.53	21.11	20.10	20.97	3,835,492	+0.35(+1.70%)
Aug 04, 2009	20.10	20.64	19.92	20.62	3,528,042	+0.47(+2.34%)

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.