Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	26.32	26.79	25.90	25.95	11,745,684	-0.52(-1.96%)
Oct 29, 2009	26.06	26.59	26.00	26.47	13,044,117	+0.59(+2.28%)
Oct 28, 2009	26.29	26.51	25.81	25.88	11,506,087	-0.62(-2.34%)
Oct 27, 2009	25.30	26.80	25.19	26.50	20,485,212	+1.19(+4.70%)
Oct 26, 2009	25.93	26.19	25.29	25.31	14,347,451	-0.54(-2.09%)
Oct 23, 2009	25.75	25.89	25.60	25.85	8,293,338	+0.14(+0.54%)
Oct 22, 2009	25.05	26.00	25.02	25.71	13,756,025	+0.59(+2.35%)
Oct 21, 2009	25.97	26.07	25.03	25.12	11,959,807	-0.84(-3.24%)
Oct 20, 2009	25.90	26.16	25.86	25.96	21,392,120	+1.04(+4.17%)
Oct 19, 2009	24.57	24.99	24.41	24.92	10,270,816	+0.47(+1.92%)
Oct 16, 2009	24.71	24.96	24.33	24.45	12,366,933	-0.10(-0.41%)
Oct 15, 2009	24.77	24.91	24.38	24.55	11,123,540	-0.32(-1.29%)
Oct 14, 2009	24.62	24.93	24.35	24.87	9,801,731	+0.58(+2.39%)
Oct 13, 2009	25.17	25.17	23.96	24.29	19,003,942	-0.94(-3.73%)
Oct 12, 2009	25.35	25.52	24.81	25.23	13,952,456	+0.56(+2.27%)
Oct 09, 2009	24.45	25.05	24.41	24.67	16,555,413	+0.51(+2.11%)
Oct 08, 2009	24.29	24.43	23.50	24.16	24,524,500	-0.89(-3.55%)
Oct 07, 2009	24.42	25.34	24.40	25.05	12,055,137	+0.67(+2.75%)
Oct 06, 2009	24.46	24.59	23.82	24.38	11,192,133	+0.34(+1.41%)
Oct 05, 2009	24.38	24.50	23.95	24.04	12,436,715	-0.24(-0.99%)
Oct 02, 2009	24.68	24.91	23.95	24.28	11,219,597	-0.51(-2.06%)
Oct 01, 2009	24.89	25.64	24.70	24.79	17,202,100	-0.25(-1.00%)
Sep 30, 2009	25.15	25.60	24.52	25.04	22,933,840	-0.64(-2.49%)
Sep 29, 2009	25.92	26.44	24.94	25.68	23,123,968	-0.16(-0.62%)
Sep 28, 2009	25.44	26.09	25.36	25.84	8,795,346	+0.50(+1.97%)
Sep 25, 2009	26.01	26.18	25.13	25.34	16,839,056	-0.69(-2.65%)
Sep 24, 2009	26.73	27.04	25.98	26.03	13,992,075	-0.65(-2.44%)
Sep 23, 2009	27.85	27.85	26.63	26.68	15,226,045	-0.90(-3.26%)
Sep 22, 2009	28.72	28.78	27.51	27.58	12,943,758	-1.01(-3.53%)
Sep 21, 2009	28.45	28.94	28.22	28.59	8,184,215	+0.01(+0.03%)
Sep 18, 2009	28.89	29.26	28.41	28.58	15,699,556	-0.76(-2.59%)
Sep 17, 2009	29.45	29.88	29.13	29.34	11,461,260	+0.86(+3.02%)
Sep 16, 2009	27.95	29.34	27.81	28.48	14,052,728	+0.78(+2.82%)
Sep 15, 2009	28.82	28.83	27.66	27.70	13,570,374	-1.06(-3.69%)
Sep 14, 2009	28.85	29.17	28.43	28.76	7,354,432	-0.31(-1.07%)
Sep 11, 2009	29.12	29.41	28.77	29.07	5,430,542	-0.04(-0.14%)
Sep 10, 2009	28.15	29.18	28.05	29.11	9,136,409	+0.71(+2.50%)
Sep 09, 2009	28.02	28.44	27.70	28.40	10,961,196	+0.56(+2.01%)
Sep 08, 2009	28.99	29.00	27.59	27.84	13,752,491	-1.04(-3.60%)
Sep 04, 2009	28.80	29.25	28.55	28.88	5,837,460	+0.01(+0.03%)
Sep 03, 2009	28.94	29.10	28.03	28.87	10,479,593	+0.21(+0.73%)
Sep 02, 2009	27.37	29.13	27.36	28.66	14,380,373	+1.33(+4.87%)
Sep 01, 2009	27.94	28.47	27.27	27.33	10,170,988	-0.67(-2.39%)
Aug 31, 2009	27.97	28.79	27.70	28.00	7,603,861	-0.18(-0.64%)
Aug 28, 2009	29.10	29.13	27.98	28.18	9,074,485	-0.76(-2.63%)
Aug 27, 2009	28.82	29.21	28.52	28.94	7,783,954	+0.01(+0.03%)
Aug 26, 2009	29.83	29.84	28.81	28.93	10,143,014	-0.99(-3.31%)
Aug 25, 2009	29.77	30.00	29.18	29.92	10,207,420	+0.23(+0.77%)
Aug 24, 2009	29.09	29.72	28.55	29.69	11,907,999	+0.77(+2.66%)
Aug 21, 2009	28.72	29.05	28.27	28.92	8,182,842	+0.53(+1.87%)
Aug 20, 2009	28.06	28.94	28.02	28.39	8,741,043	+0.21(+0.75%)
Aug 19, 2009	27.75	28.29	27.61	28.18	7,561,825	+0.00(+0.00%)
Aug 18, 2009	28.38	28.48	27.80	28.18	8,269,599	-0.81(-2.79%)
Aug 17, 2009	27.72	29.67	27.72	28.99	14,909,469	+0.93(+3.31%)
Aug 14, 2009	28.08	28.49	27.61	28.06	6,718,359	-0.31(-1.09%)
Aug 13, 2009	27.64	28.42	27.19	28.37	7,858,601	+0.58(+2.09%)
Aug 12, 2009	27.76	28.12	27.50	27.79	6,901,426	-0.03(-0.11%)
Aug 11, 2009	27.06	27.96	26.80	27.82	11,762,336	+0.75(+2.77%)
Aug 10, 2009	26.47	27.14	26.18	27.07	7,704,976	+0.56(+2.11%)
Aug 07, 2009	26.08	26.65	25.99	26.51	8,506,941	+0.53(+2.04%)
Aug 06, 2009	26.27	26.45	25.42	25.98	11,043,383	-0.20(-0.76%)
Aug 05, 2009	26.88	26.89	26.04	26.18	7,892,469	-0.61(-2.28%)
Aug 04, 2009	27.19	27.48	26.50	26.79	8,508,721	-0.52(-1.90%)

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.