Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	27.71	27.88	26.86	26.95	13,158,618	-0.76(-2.74%)
Oct 29, 2009	27.04	27.73	26.76	27.71	13,376,939	+0.89(+3.30%)
Oct 28, 2009	27.64	27.73	26.81	26.82	14,582,420	-0.92(-3.30%)
Oct 27, 2009	28.19	28.49	27.58	27.74	11,349,824	-0.47(-1.68%)
Oct 26, 2009	28.43	29.02	27.99	28.21	13,461,597	-0.24(-0.83%)
Oct 23, 2009	28.48	28.57	28.25	28.45	9,929,984	-0.54(-1.87%)
Oct 22, 2009	28.63	29.12	28.41	28.99	7,665,012	+0.21(+0.72%)
Oct 21, 2009	28.88	29.50	28.75	28.78	9,760,407	-0.12(-0.41%)
Oct 20, 2009	28.56	28.93	28.55	28.90	10,538,796	-0.51(-1.74%)
Oct 19, 2009	28.95	29.52	28.75	29.41	12,830,891	+0.46(+1.60%)
Oct 16, 2009	28.58	29.07	28.37	28.95	12,235,725	+0.17(+0.58%)
Oct 15, 2009	28.29	28.80	28.26	28.78	8,869,562	+0.32(+1.11%)
Oct 14, 2009	28.25	28.56	28.04	28.47	9,689,654	+0.49(+1.76%)
Oct 13, 2009	28.16	28.35	27.93	27.98	9,572,671	-0.23(-0.80%)
Oct 12, 2009	28.69	28.70	28.05	28.20	7,068,017	+0.00(+0.00%)
Oct 09, 2009	28.23	28.32	28.02	28.20	7,202,459	-0.03(-0.10%)
Oct 08, 2009	27.84	28.55	27.82	28.23	10,527,584	+0.49(+1.77%)
Oct 07, 2009	27.86	28.02	27.53	27.74	6,967,817	-0.01(-0.04%)
Oct 06, 2009	27.40	27.90	27.25	27.75	11,187,304	+0.50(+1.84%)
Oct 05, 2009	26.74	27.35	26.59	27.25	10,422,568	+0.45(+1.69%)
Oct 02, 2009	26.64	26.85	26.43	26.79	14,862,408	-0.15(-0.55%)
Oct 01, 2009	27.34	27.34	26.59	26.94	16,296,221	-0.10(-0.36%)
Sep 30, 2009	27.50	27.57	26.83	27.04	18,889,308	-0.47(-1.72%)
Sep 29, 2009	27.83	28.01	27.51	27.51	8,182,829	-0.38(-1.38%)
Sep 28, 2009	27.35	27.95	27.30	27.90	8,766,998	+0.70(+2.57%)
Sep 25, 2009	27.57	27.59	27.13	27.20	13,839,432	-0.34(-1.25%)
Sep 24, 2009	27.70	27.89	27.23	27.54	12,135,672	-0.11(-0.39%)
Sep 23, 2009	28.05	28.16	27.61	27.65	11,228,824	-0.30(-1.06%)
Sep 22, 2009	27.70	27.97	27.58	27.95	9,727,561	+0.37(+1.36%)
Sep 21, 2009	27.69	27.75	27.23	27.57	10,972,178	-0.43(-1.55%)
Sep 18, 2009	28.13	28.24	27.82	28.01	14,323,633	-0.02(-0.07%)
Sep 17, 2009	27.88	28.09	27.71	28.02	14,157,759	+0.24(+0.88%)
Sep 16, 2009	27.88	28.03	27.67	27.78	10,162,298	-0.08(-0.28%)
Sep 15, 2009	27.57	27.94	27.40	27.86	10,878,411	+0.21(+0.75%)
Sep 14, 2009	27.76	27.86	27.37	27.65	12,489,103	-0.33(-1.20%)
Sep 11, 2009	27.92	27.99	27.58	27.99	14,442,408	+0.06(+0.21%)
Sep 10, 2009	26.55	27.94	26.55	27.93	22,195,516	+1.39(+5.23%)
Sep 09, 2009	25.89	26.58	25.75	26.54	19,392,932	+0.66(+2.55%)
Sep 08, 2009	25.91	25.96	25.69	25.88	12,591,790	+0.37(+1.47%)
Sep 04, 2009	25.06	25.63	24.96	25.50	11,819,092	+0.45(+1.81%)
Sep 03, 2009	25.20	25.24	24.86	25.05	11,259,653	+0.04(+0.16%)
Sep 02, 2009	25.24	25.26	24.87	25.01	15,063,332	-0.28(-1.09%)
Sep 01, 2009	25.49	26.26	25.20	25.29	26,487,974	-0.35(-1.38%)
Aug 31, 2009	26.09	26.56	25.36	25.64	29,922,906	-0.79(-2.98%)
Aug 28, 2009	26.67	26.67	26.18	26.43	9,413,892	-0.17(-0.63%)
Aug 27, 2009	26.69	26.70	26.10	26.60	9,184,972	+0.01(+0.04%)
Aug 26, 2009	26.31	26.78	26.18	26.59	10,736,013	+0.13(+0.48%)
Aug 25, 2009	26.57	26.88	26.39	26.46	11,594,160	+0.07(+0.26%)
Aug 24, 2009	26.58	26.71	26.32	26.39	9,501,610	+0.01(+0.04%)
Aug 21, 2009	25.65	26.45	25.47	26.38	13,938,671	+0.89(+3.48%)
Aug 20, 2009	25.14	25.59	25.08	25.49	10,185,839	+0.40(+1.61%)
Aug 19, 2009	24.62	25.21	24.62	25.09	11,318,460	+0.28(+1.11%)
Aug 18, 2009	24.84	24.89	24.57	24.81	9,851,742	-0.00(-0.01%)
Aug 17, 2009	24.99	25.15	24.51	24.82	9,541,633	-0.65(-2.54%)
Aug 14, 2009	25.83	26.07	25.15	25.46	9,039,500	-0.39(-1.52%)
Aug 13, 2009	25.88	25.95	25.32	25.86	10,786,630	+0.04(+0.15%)
Aug 12, 2009	25.51	26.07	25.36	25.82	9,163,968	+0.32(+1.24%)
Aug 11, 2009	25.93	26.01	25.38	25.50	8,880,843	-0.53(-2.04%)
Aug 10, 2009	26.02	26.13	25.74	26.04	8,280,568	-0.25(-0.94%)
Aug 07, 2009	25.24	26.42	25.21	26.28	14,805,680	+1.30(+5.20%)
Aug 06, 2009	24.96	25.23	24.69	24.98	9,287,057	+0.10(+0.40%)
Aug 05, 2009	25.25	25.31	24.61	24.88	12,229,810	-0.36(-1.44%)
Aug 04, 2009	24.96	25.27	24.85	25.25	10,224,906	+0.14(+0.55%)

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.