Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	28.44	28.49	27.54	27.61	1,259,620	-1.09(-3.79%)
Oct 29, 2009	28.27	28.76	28.27	28.70	316,137	+0.95(+3.42%)
Oct 28, 2009	28.26	28.36	27.65	27.75	602,150	-0.81(-2.85%)
Oct 27, 2009	28.84	28.93	28.47	28.57	289,066	-0.24(-0.82%)
Oct 26, 2009	29.43	29.61	28.67	28.80	382,171	-0.50(-1.70%)
Oct 23, 2009	29.42	29.42	29.19	29.30	358,296	-0.50(-1.67%)
Oct 22, 2009	29.51	29.88	29.27	29.80	177,657	+0.21(+0.72%)
Oct 21, 2009	29.55	30.03	29.55	29.58	229,791	-0.10(-0.34%)
Oct 20, 2009	29.46	29.69	29.45	29.69	745,131	-0.11(-0.38%)
Oct 19, 2009	29.66	29.91	29.52	29.80	224,762	+0.40(+1.35%)
Oct 16, 2009	29.36	29.48	29.18	29.40	340,532	-0.48(-1.59%)
Oct 15, 2009	29.65	29.88	29.61	29.88	236,742	+0.12(+0.41%)
Oct 14, 2009	29.64	29.82	29.55	29.75	250,853	+0.67(+2.31%)
Oct 13, 2009	29.09	29.16	28.90	29.08	251,857	-0.07(-0.25%)
Oct 12, 2009	29.33	29.33	29.06	29.15	149,768	+0.19(+0.66%)
Oct 09, 2009	28.94	29.00	28.80	28.96	284,380	-0.04(-0.15%)
Oct 08, 2009	28.97	29.20	28.80	29.01	284,421	+0.48(+1.69%)
Oct 07, 2009	28.52	28.61	28.37	28.53	305,440	+0.06(+0.22%)
Oct 06, 2009	28.28	28.66	28.28	28.47	354,866	+0.55(+1.97%)
Oct 05, 2009	27.53	28.01	27.51	27.92	268,490	+0.44(+1.61%)
Oct 02, 2009	27.43	27.78	27.37	27.47	410,169	-0.36(-1.31%)
Oct 01, 2009	28.55	28.55	27.80	27.84	339,505	-0.82(-2.85%)
Sep 30, 2009	28.95	28.97	28.45	28.66	1,898,359	-0.04(-0.14%)
Sep 29, 2009	28.80	28.86	28.51	28.69	351,202	-0.13(-0.45%)
Sep 28, 2009	28.35	29.00	28.35	28.82	1,153,236	+0.48(+1.71%)
Sep 25, 2009	28.48	28.65	28.27	28.34	246,476	-0.12(-0.41%)
Sep 24, 2009	29.10	29.18	28.29	28.45	717,253	-0.44(-1.51%)
Sep 23, 2009	29.28	29.45	28.89	28.89	657,230	-0.27(-0.94%)
Sep 22, 2009	29.25	29.30	29.06	29.16	612,529	+0.38(+1.32%)
Sep 21, 2009	28.68	28.84	28.54	28.78	310,912	-0.35(-1.21%)
Sep 18, 2009	29.24	29.27	29.04	29.14	215,877	+0.13(+0.44%)
Sep 17, 2009	29.01	29.23	28.88	29.01	1,893,888	+0.01(+0.04%)
Sep 16, 2009	28.95	29.19	28.82	29.00	383,747	+0.43(+1.51%)
Sep 15, 2009	28.44	28.66	28.21	28.57	476,755	-0.01(-0.04%)
Sep 14, 2009	28.20	28.58	28.16	28.58	266,153	+0.03(+0.12%)
Sep 11, 2009	28.75	28.86	28.45	28.54	273,410	-0.13(-0.45%)
Sep 10, 2009	28.36	28.69	28.12	28.67	585,599	+0.29(+1.03%)
Sep 09, 2009	28.27	28.50	28.16	28.38	573,498	+0.31(+1.12%)
Sep 08, 2009	28.12	28.25	27.90	28.07	971,856	+0.56(+2.03%)
Sep 04, 2009	27.12	27.61	27.05	27.51	669,108	+0.44(+1.63%)
Sep 03, 2009	27.12	27.20	26.85	27.07	282,627	+0.17(+0.62%)
Sep 02, 2009	26.81	27.03	26.69	26.90	214,685	-0.07(-0.27%)
Sep 01, 2009	27.41	27.72	26.86	26.97	229,289	-0.76(-2.75%)
Aug 31, 2009	27.64	27.74	27.49	27.73	242,910	-0.20(-0.70%)
Aug 28, 2009	28.20	28.23	27.82	27.93	143,603	+0.03(+0.12%)
Aug 27, 2009	27.68	28.02	27.34	27.89	242,274	+0.27(+0.97%)
Aug 26, 2009	27.63	27.69	27.45	27.63	1,073,041	-0.18(-0.66%)
Aug 25, 2009	27.81	28.02	27.71	27.81	299,087	+0.29(+1.04%)
Aug 24, 2009	27.59	27.76	27.43	27.52	525,299	+0.11(+0.39%)
Aug 21, 2009	27.21	27.54	27.21	27.42	173,777	+0.59(+2.21%)
Aug 20, 2009	26.59	26.94	26.55	26.82	129,974	+0.28(+1.05%)
Aug 19, 2009	26.15	26.69	26.02	26.55	471,157	+0.21(+0.81%)
Aug 18, 2009	26.13	26.48	26.07	26.33	154,825	+0.41(+1.60%)
Aug 17, 2009	25.94	26.02	25.82	25.92	319,218	-0.92(-3.43%)
Aug 14, 2009	27.13	27.23	26.63	26.84	2,381,839	-0.22(-0.82%)
Aug 13, 2009	26.94	27.10	26.81	27.06	245,760	+0.42(+1.58%)
Aug 12, 2009	26.24	26.82	26.24	26.64	412,334	+0.36(+1.38%)
Aug 11, 2009	26.37	26.37	26.10	26.28	491,131	-0.24(-0.91%)
Aug 10, 2009	26.52	26.57	26.36	26.52	195,389	-0.11(-0.42%)
Aug 07, 2009	26.68	26.77	26.52	26.63	251,201	+0.11(+0.42%)
Aug 06, 2009	26.79	26.85	26.34	26.52	233,046	-0.16(-0.61%)
Aug 05, 2009	26.79	26.79	26.28	26.68	221,361	-0.04(-0.15%)
Aug 04, 2009	26.45	26.76	26.43	26.72	263,300	+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.