Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	27.18	27.18	25.66	25.77	11,280,478	-1.72(-6.26%)
Oct 29, 2009	26.37	27.57	26.23	27.49	11,640,252	+2.03(+7.97%)
Oct 28, 2009	26.59	26.83	25.37	25.46	13,119,652	-1.38(-5.16%)
Oct 27, 2009	27.36	27.75	26.71	26.84	9,516,630	-0.47(-1.71%)
Oct 26, 2009	28.72	28.81	27.08	27.31	8,066,732	-1.02(-3.60%)
Oct 23, 2009	28.62	28.71	28.15	28.33	5,598,297	-1.05(-3.59%)
Oct 22, 2009	28.56	29.43	28.31	29.39	6,659,502	+0.96(+3.37%)
Oct 21, 2009	28.84	29.36	28.30	28.43	7,605,933	-0.40(-1.40%)
Oct 20, 2009	28.67	28.91	28.55	28.83	5,221,674	-0.84(-2.84%)
Oct 19, 2009	29.36	29.90	29.13	29.68	5,235,727	+0.53(+1.82%)
Oct 16, 2009	29.65	29.66	28.87	29.15	6,670,595	-0.95(-3.14%)
Oct 15, 2009	29.78	30.11	29.30	30.09	7,318,580	+0.02(+0.08%)
Oct 14, 2009	29.47	30.17	29.00	30.07	8,871,787	+1.69(+5.96%)
Oct 13, 2009	28.74	28.76	27.89	28.38	7,325,510	-0.57(-1.97%)
Oct 12, 2009	29.10	29.42	28.72	28.95	3,594,130	-0.11(-0.39%)
Oct 09, 2009	28.89	29.34	28.77	29.06	4,647,848	+0.10(+0.33%)
Oct 08, 2009	29.19	29.72	28.86	28.96	7,672,577	+0.23(+0.79%)
Oct 07, 2009	28.42	28.83	28.02	28.74	5,380,394	+0.23(+0.82%)
Oct 06, 2009	28.59	29.30	27.65	28.50	9,469,326	+0.36(+1.30%)
Oct 05, 2009	27.25	28.22	26.91	28.14	9,204,074	+1.51(+5.67%)
Oct 02, 2009	26.39	27.48	26.14	26.63	10,859,761	-0.30(-1.12%)
Oct 01, 2009	28.23	28.48	26.78	26.93	11,562,286	-1.50(-5.29%)
Sep 30, 2009	28.68	29.25	28.06	28.43	8,350,237	-0.03(-0.10%)
Sep 29, 2009	28.91	29.27	28.43	28.46	5,417,476	-0.10(-0.36%)
Sep 28, 2009	27.64	28.95	27.24	28.56	6,058,654	+1.35(+4.96%)
Sep 25, 2009	27.45	27.89	27.00	27.21	6,744,944	-0.23(-0.83%)
Sep 24, 2009	28.44	28.56	27.31	27.44	8,763,568	-0.64(-2.29%)
Sep 23, 2009	28.95	29.45	28.05	28.09	11,291,661	-1.55(-5.23%)
Sep 22, 2009	29.94	30.01	29.56	29.64	5,918,552	+0.18(+0.60%)
Sep 21, 2009	29.54	29.62	29.21	29.46	7,972,242	-0.56(-1.86%)
Sep 18, 2009	31.02	31.07	29.91	30.02	10,019,681	-0.76(-2.46%)
Sep 17, 2009	30.72	31.90	30.21	30.77	9,364,496	+1.30(+4.41%)
Sep 16, 2009	29.15	31.13	28.96	29.48	11,973,216	+0.48(+1.67%)
Sep 15, 2009	29.09	29.29	28.32	28.99	10,647,617	+0.00(+0.00%)
Sep 14, 2009	27.30	29.13	27.17	28.99	11,160,985	+1.25(+4.50%)
Sep 11, 2009	28.26	28.37	27.41	27.74	7,090,476	-0.36(-1.30%)
Sep 10, 2009	27.52	28.31	26.86	28.11	8,135,855	+0.61(+2.22%)
Sep 09, 2009	27.60	27.89	26.95	27.50	9,593,992	-0.10(-0.35%)
Sep 08, 2009	27.65	28.06	27.38	27.60	5,996,672	+0.31(+1.15%)
Sep 04, 2009	27.37	27.52	26.80	27.28	4,150,736	+0.07(+0.27%)
Sep 03, 2009	27.16	27.68	26.80	27.21	7,056,404	+0.37(+1.38%)
Sep 02, 2009	26.73	27.23	25.92	26.84	10,150,061	+0.19(+0.71%)
Sep 01, 2009	28.68	28.80	26.56	26.65	11,810,130	-2.16(-7.51%)
Aug 31, 2009	29.16	29.48	28.60	28.82	11,045,011	-0.93(-3.12%)
Aug 28, 2009	29.51	29.78	29.00	29.74	6,278,971	+0.54(+1.83%)
Aug 27, 2009	29.05	29.25	27.68	29.21	8,163,808	+0.14(+0.49%)
Aug 26, 2009	29.37	29.42	28.74	29.07	7,378,070	-0.39(-1.32%)
Aug 25, 2009	28.54	29.58	28.48	29.45	8,582,015	+1.28(+4.53%)
Aug 24, 2009	28.91	29.32	27.98	28.18	7,416,785	-0.27(-0.96%)
Aug 21, 2009	27.76	28.63	27.53	28.45	8,888,410	+1.05(+3.83%)
Aug 20, 2009	26.88	27.58	26.88	27.40	9,079,545	+1.14(+4.34%)
Aug 19, 2009	25.57	26.55	25.33	26.26	7,221,920	+0.20(+0.77%)
Aug 18, 2009	25.37	26.22	25.31	26.06	7,451,210	+0.78(+3.09%)
Aug 17, 2009	25.70	25.82	24.98	25.28	10,017,728	-1.25(-4.72%)
Aug 14, 2009	27.05	27.25	26.09	26.54	6,791,588	-0.56(-2.08%)
Aug 13, 2009	27.35	27.48	26.57	27.10	6,685,635	+0.17(+0.61%)
Aug 12, 2009	25.67	27.20	25.59	26.94	8,641,157	+1.16(+4.49%)
Aug 11, 2009	26.78	26.82	25.76	25.78	7,951,989	-0.96(-3.60%)
Aug 10, 2009	27.13	27.24	26.29	26.74	6,154,818	-0.52(-1.92%)
Aug 07, 2009	26.80	27.78	26.73	27.27	10,448,671	+1.27(+4.89%)
Aug 06, 2009	26.78	26.78	25.41	26.00	11,976,978	-0.71(-2.67%)
Aug 05, 2009	26.37	26.95	25.69	26.71	9,744,575	+0.38(+1.43%)
Aug 04, 2009	26.27	26.43	25.39	26.33	10,114,298	-0.02(-0.06%)

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.