Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	26.85	28.07	25.96	25.99	7,369,713	-2.37(-8.35%)
Oct 29, 2009	27.24	28.42	27.24	28.36	2,078,332	+1.39(+5.14%)
Oct 28, 2009	28.17	28.20	26.94	26.97	1,650,905	-1.42(-5.02%)
Oct 27, 2009	29.03	29.03	27.81	28.40	1,460,164	-0.68(-2.33%)
Oct 26, 2009	29.35	29.67	28.96	29.08	573,643	-0.15(-0.51%)
Oct 23, 2009	29.29	29.44	29.17	29.23	589,935	-0.37(-1.25%)
Oct 22, 2009	29.43	29.86	29.21	29.59	683,108	+0.24(+0.81%)
Oct 21, 2009	30.03	30.18	29.32	29.36	1,087,444	-0.59(-1.98%)
Oct 20, 2009	29.96	30.05	29.86	29.95	1,063,515	-0.27(-0.90%)
Oct 19, 2009	30.37	30.55	30.07	30.22	1,325,740	-0.18(-0.58%)
Oct 16, 2009	30.44	30.60	30.29	30.40	911,327	-0.24(-0.79%)
Oct 15, 2009	30.49	31.03	30.42	30.64	1,251,423	-0.26(-0.85%)
Oct 14, 2009	30.62	31.08	30.60	30.90	1,140,369	+0.40(+1.30%)
Oct 13, 2009	30.68	30.88	30.30	30.51	791,667	-0.14(-0.47%)
Oct 12, 2009	30.83	31.00	30.60	30.65	670,774	-0.34(-1.10%)
Oct 09, 2009	30.36	31.12	30.35	30.99	958,077	+0.69(+2.27%)
Oct 08, 2009	29.31	30.33	29.13	30.30	1,451,339	+1.03(+3.51%)
Oct 07, 2009	28.92	29.64	28.89	29.28	800,126	+0.30(+1.05%)
Oct 06, 2009	28.60	29.09	28.37	28.97	1,409,035	+0.47(+1.66%)
Oct 05, 2009	28.21	28.54	27.93	28.50	1,049,862	+0.33(+1.16%)
Oct 02, 2009	28.59	28.73	28.13	28.17	1,431,833	-0.57(-2.00%)
Oct 01, 2009	28.89	28.96	28.62	28.75	2,067,837	-0.18(-0.61%)
Sep 30, 2009	29.31	29.39	28.51	28.93	991,393	-0.41(-1.39%)
Sep 29, 2009	29.49	29.52	28.79	29.33	940,161	-0.05(-0.17%)
Sep 28, 2009	28.78	29.60	28.74	29.38	864,386	+0.71(+2.49%)
Sep 25, 2009	28.92	29.20	28.60	28.67	934,045	-0.29(-1.02%)
Sep 24, 2009	29.17	29.25	28.54	28.96	1,173,969	-0.21(-0.72%)
Sep 23, 2009	29.15	29.65	28.99	29.17	1,136,976	+0.04(+0.13%)
Sep 22, 2009	29.09	29.26	28.72	29.14	906,416	+0.03(+0.11%)
Sep 21, 2009	28.95	29.28	28.82	29.10	607,424	+0.07(+0.24%)
Sep 18, 2009	29.17	29.44	28.81	29.03	1,335,306	+0.07(+0.26%)
Sep 17, 2009	29.12	29.38	28.69	28.96	1,466,553	+0.01(+0.03%)
Sep 16, 2009	29.30	29.41	28.74	28.95	1,496,384	-0.40(-1.35%)
Sep 15, 2009	29.02	29.43	28.74	29.35	1,161,050	+0.17(+0.59%)
Sep 14, 2009	29.09	29.77	28.91	29.17	1,621,471	+0.22(+0.77%)
Sep 11, 2009	28.29	29.01	28.26	28.95	902,261	+0.62(+2.18%)
Sep 10, 2009	27.58	28.40	27.38	28.33	1,249,532	+0.71(+2.55%)
Sep 09, 2009	27.20	27.82	27.20	27.63	1,192,428	+0.38(+1.39%)
Sep 08, 2009	27.50	27.67	26.99	27.25	937,841	-0.26(-0.95%)
Sep 04, 2009	27.40	27.64	27.14	27.51	1,397,275	+0.11(+0.39%)
Sep 03, 2009	27.11	27.43	26.64	27.40	1,377,765	+0.47(+1.75%)
Sep 02, 2009	27.09	27.45	26.90	26.93	1,135,633	-0.01(-0.03%)
Sep 01, 2009	27.32	27.81	26.81	26.94	1,059,665	-0.50(-1.84%)
Aug 31, 2009	27.43	27.65	26.96	27.45	1,101,201	-0.08(-0.29%)
Aug 28, 2009	27.92	27.92	27.29	27.53	735,845	-0.23(-0.82%)
Aug 27, 2009	27.91	28.01	27.21	27.75	682,166	+0.00(+0.00%)
Aug 26, 2009	27.99	28.22	27.66	27.75	793,389	-0.29(-1.03%)
Aug 25, 2009	28.10	28.46	27.93	28.04	513,087	-0.01(-0.03%)
Aug 24, 2009	28.06	28.19	27.84	28.05	681,331	+0.04(+0.15%)
Aug 21, 2009	28.16	28.51	28.00	28.01	1,042,767	+0.08(+0.28%)
Aug 20, 2009	27.90	28.05	27.71	27.93	711,128	+0.04(+0.15%)
Aug 19, 2009	27.31	27.93	27.28	27.89	1,280,419	+0.49(+1.77%)
Aug 18, 2009	27.88	27.90	27.22	27.40	1,145,775	-0.39(-1.39%)
Aug 17, 2009	27.42	28.17	27.20	27.79	1,700,161	+0.23(+0.84%)
Aug 14, 2009	27.68	27.79	27.04	27.56	1,007,258	-0.03(-0.12%)
Aug 13, 2009	27.37	27.61	26.93	27.59	809,007	+0.37(+1.36%)
Aug 12, 2009	26.88	27.40	26.55	27.22	1,083,142	+0.39(+1.44%)
Aug 11, 2009	26.89	27.12	26.54	26.83	1,101,723	-0.11(-0.42%)
Aug 10, 2009	26.65	27.19	26.31	26.95	780,372	+0.27(+1.00%)
Aug 07, 2009	26.60	27.21	26.44	26.68	1,496,725	+0.20(+0.76%)
Aug 06, 2009	26.93	26.94	26.25	26.48	1,689,377	-0.46(-1.70%)
Aug 05, 2009	27.19	27.21	26.65	26.94	1,747,959	-0.36(-1.33%)
Aug 04, 2009	27.15	27.46	27.11	27.30	1,554,658	+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.