Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	26.84	28.07	25.95	25.99	7,370,641	-2.37(-8.35%)
Oct 29, 2009	27.24	28.42	27.24	28.36	2,078,594	+1.39(+5.14%)
Oct 28, 2009	28.17	28.20	26.93	26.97	1,651,113	-1.42(-5.02%)
Oct 27, 2009	29.03	29.03	27.80	28.40	1,460,348	-0.68(-2.33%)
Oct 26, 2009	29.35	29.67	28.96	29.07	573,715	-0.15(-0.51%)
Oct 23, 2009	29.28	29.43	29.16	29.22	590,010	-0.37(-1.25%)
Oct 22, 2009	29.43	29.85	29.20	29.59	683,194	+0.24(+0.81%)
Oct 21, 2009	30.03	30.17	29.32	29.35	1,087,580	-0.59(-1.98%)
Oct 20, 2009	29.96	30.04	29.86	29.95	1,063,648	-0.27(-0.90%)
Oct 19, 2009	30.36	30.54	30.07	30.22	1,325,907	-0.18(-0.58%)
Oct 16, 2009	30.44	30.60	30.28	30.39	911,442	-0.24(-0.79%)
Oct 15, 2009	30.48	31.02	30.41	30.64	1,251,580	-0.26(-0.85%)
Oct 14, 2009	30.61	31.08	30.60	30.90	1,140,513	+0.40(+1.30%)
Oct 13, 2009	30.68	30.87	30.30	30.50	791,767	-0.14(-0.47%)
Oct 12, 2009	30.82	30.99	30.60	30.65	670,859	-0.34(-1.10%)
Oct 09, 2009	30.35	31.12	30.35	30.99	958,197	+0.69(+2.27%)
Oct 08, 2009	29.31	30.32	29.12	30.30	1,451,522	+1.03(+3.51%)
Oct 07, 2009	28.91	29.63	28.89	29.27	800,227	+0.30(+1.05%)
Oct 06, 2009	28.60	29.08	28.36	28.97	1,409,212	+0.47(+1.66%)
Oct 05, 2009	28.21	28.54	27.93	28.50	1,049,994	+0.33(+1.16%)
Oct 02, 2009	28.59	28.72	28.13	28.17	1,432,014	-0.57(-2.00%)
Oct 01, 2009	28.89	28.96	28.61	28.75	2,068,098	-0.18(-0.61%)
Sep 30, 2009	29.31	29.39	28.50	28.92	991,518	-0.41(-1.39%)
Sep 29, 2009	29.49	29.52	28.78	29.33	940,280	-0.05(-0.17%)
Sep 28, 2009	28.78	29.60	28.74	29.38	864,495	+0.71(+2.49%)
Sep 25, 2009	28.92	29.20	28.59	28.67	934,162	-0.29(-1.02%)
Sep 24, 2009	29.17	29.25	28.54	28.96	1,174,116	-0.21(-0.72%)
Sep 23, 2009	29.14	29.64	28.99	29.17	1,137,119	+0.04(+0.13%)
Sep 22, 2009	29.09	29.26	28.72	29.13	906,530	+0.03(+0.11%)
Sep 21, 2009	28.95	29.28	28.82	29.10	607,501	+0.07(+0.24%)
Sep 18, 2009	29.16	29.43	28.81	29.03	1,335,474	+0.07(+0.26%)
Sep 17, 2009	29.11	29.38	28.69	28.96	1,466,737	+0.01(+0.03%)
Sep 16, 2009	29.29	29.40	28.73	28.95	1,496,573	-0.40(-1.35%)
Sep 15, 2009	29.01	29.42	28.74	29.34	1,161,197	+0.17(+0.59%)
Sep 14, 2009	29.08	29.76	28.90	29.17	1,621,676	+0.22(+0.77%)
Sep 11, 2009	28.28	29.01	28.26	28.95	902,374	+0.62(+2.18%)
Sep 10, 2009	27.58	28.40	27.37	28.33	1,249,690	+0.71(+2.55%)
Sep 09, 2009	27.20	27.82	27.20	27.62	1,192,578	+0.38(+1.39%)
Sep 08, 2009	27.49	27.66	26.99	27.25	937,959	-0.26(-0.95%)
Sep 04, 2009	27.40	27.64	27.13	27.51	1,397,451	+0.11(+0.39%)
Sep 03, 2009	27.10	27.42	26.64	27.40	1,377,938	+0.47(+1.75%)
Sep 02, 2009	27.08	27.44	26.89	26.93	1,135,776	-0.01(-0.03%)
Sep 01, 2009	27.32	27.81	26.81	26.94	1,059,799	-0.50(-1.84%)
Aug 31, 2009	27.43	27.64	26.96	27.44	1,101,340	-0.08(-0.29%)
Aug 28, 2009	27.91	27.91	27.28	27.52	735,938	-0.23(-0.82%)
Aug 27, 2009	27.91	28.00	27.21	27.75	682,252	+0.00(+0.00%)
Aug 26, 2009	27.99	28.21	27.65	27.75	793,489	-0.29(-1.03%)
Aug 25, 2009	28.09	28.46	27.93	28.04	513,152	-0.01(-0.03%)
Aug 24, 2009	28.05	28.19	27.84	28.05	681,417	+0.04(+0.15%)
Aug 21, 2009	28.15	28.51	27.99	28.01	1,042,898	+0.08(+0.28%)
Aug 20, 2009	27.90	28.05	27.71	27.93	711,218	+0.04(+0.15%)
Aug 19, 2009	27.31	27.93	27.28	27.89	1,280,581	+0.49(+1.77%)
Aug 18, 2009	27.88	27.90	27.22	27.40	1,145,919	-0.39(-1.39%)
Aug 17, 2009	27.41	28.16	27.20	27.79	1,700,375	+0.23(+0.84%)
Aug 14, 2009	27.67	27.79	27.04	27.55	1,007,384	-0.03(-0.12%)
Aug 13, 2009	27.37	27.60	26.92	27.59	809,109	+0.37(+1.36%)
Aug 12, 2009	26.88	27.40	26.55	27.22	1,083,279	+0.39(+1.44%)
Aug 11, 2009	26.88	27.12	26.54	26.83	1,101,862	-0.11(-0.42%)
Aug 10, 2009	26.64	27.19	26.30	26.94	780,470	+0.27(+1.00%)
Aug 07, 2009	26.60	27.21	26.43	26.68	1,496,913	+0.20(+0.76%)
Aug 06, 2009	26.93	26.93	26.24	26.48	1,689,590	-0.46(-1.70%)
Aug 05, 2009	27.19	27.21	26.64	26.93	1,748,179	-0.36(-1.33%)
Aug 04, 2009	27.15	27.46	27.10	27.30	1,554,854	+0.04(+0.15%)

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.