Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	27.65	27.65	26.68	26.78	2,011,719	-1.04(-3.73%)
Oct 29, 2009	27.32	27.89	27.32	27.82	1,538,713	+0.99(+3.70%)
Oct 28, 2009	27.43	27.53	26.77	26.82	2,215,706	-0.90(-3.26%)
Oct 27, 2009	28.07	28.13	27.69	27.73	1,200,098	-0.31(-1.12%)
Oct 26, 2009	28.58	28.77	27.92	28.04	1,654,148	-0.41(-1.44%)
Oct 23, 2009	28.54	28.58	28.32	28.45	1,390,831	-0.44(-1.51%)
Oct 22, 2009	28.62	28.94	28.34	28.89	981,979	+0.28(+0.98%)
Oct 21, 2009	28.65	29.12	28.58	28.60	4,660,160	-0.16(-0.56%)
Oct 20, 2009	28.55	28.76	28.54	28.76	1,201,538	-0.24(-0.82%)
Oct 19, 2009	28.85	29.07	28.66	29.00	1,261,573	+0.45(+1.59%)
Oct 16, 2009	28.49	28.62	28.27	28.55	1,092,162	-0.36(-1.26%)
Oct 15, 2009	28.74	28.93	28.62	28.91	986,464	+0.04(+0.16%)
Oct 14, 2009	28.71	28.90	28.59	28.87	1,777,051	+0.73(+2.59%)
Oct 13, 2009	28.21	28.21	27.92	28.14	1,269,445	-0.03(-0.11%)
Oct 12, 2009	28.33	28.34	28.08	28.17	1,315,727	+0.19(+0.69%)
Oct 09, 2009	28.01	28.02	27.84	27.98	944,268	-0.04(-0.14%)
Oct 08, 2009	27.92	28.12	27.73	28.01	1,811,921	+0.47(+1.70%)
Oct 07, 2009	27.60	27.62	27.37	27.55	611,890	+0.01(+0.02%)
Oct 06, 2009	27.41	27.75	27.35	27.54	1,281,283	+0.47(+1.73%)
Oct 05, 2009	26.71	27.16	26.64	27.07	844,475	+0.44(+1.66%)
Oct 02, 2009	26.51	26.77	26.38	26.63	979,539	-0.20(-0.74%)
Oct 01, 2009	27.43	27.51	26.80	26.83	2,054,285	-0.83(-2.99%)
Sep 30, 2009	27.81	27.84	27.31	27.66	1,236,534	+0.10(+0.37%)
Sep 29, 2009	27.66	27.70	27.40	27.55	963,291	-0.22(-0.81%)
Sep 28, 2009	27.37	27.83	27.34	27.78	2,405,509	+0.48(+1.76%)
Sep 25, 2009	27.34	27.46	27.17	27.30	2,153,856	-0.05(-0.19%)
Sep 24, 2009	27.98	28.00	27.20	27.35	1,390,462	-0.42(-1.50%)
Sep 23, 2009	28.17	28.31	27.76	27.76	1,413,253	-0.31(-1.09%)
Sep 22, 2009	28.09	28.12	27.91	28.07	954,450	+0.40(+1.46%)
Sep 21, 2009	27.47	27.71	27.34	27.67	952,261	-0.23(-0.83%)
Sep 18, 2009	28.05	28.05	27.80	27.90	758,585	+0.04(+0.14%)
Sep 17, 2009	27.92	28.12	27.76	27.86	1,247,303	+0.12(+0.44%)
Sep 16, 2009	27.91	28.06	27.71	27.74	1,314,239	+0.42(+1.52%)
Sep 15, 2009	27.32	27.55	27.16	27.32	1,501,621	-0.05(-0.19%)
Sep 14, 2009	27.05	27.40	26.96	27.37	1,438,741	+0.05(+0.19%)
Sep 11, 2009	27.50	27.57	27.24	27.32	8,132,740	-0.04(-0.16%)
Sep 10, 2009	27.02	27.41	26.89	27.37	1,075,165	+0.29(+1.09%)
Sep 09, 2009	27.02	27.22	26.91	27.07	1,111,186	+0.20(+0.76%)
Sep 08, 2009	26.89	26.95	26.73	26.87	824,181	+0.54(+2.07%)
Sep 04, 2009	25.95	26.36	25.83	26.32	654,268	+0.44(+1.68%)
Sep 03, 2009	25.86	25.94	25.66	25.89	669,478	+0.28(+1.08%)
Sep 02, 2009	25.40	25.76	25.40	25.61	837,692	+0.06(+0.23%)
Sep 01, 2009	25.97	26.34	25.49	25.56	2,592,616	-0.61(-2.35%)
Aug 31, 2009	26.22	26.22	25.97	26.17	1,874,742	-0.26(-0.99%)
Aug 28, 2009	26.74	26.74	26.34	26.43	887,064	+0.03(+0.10%)
Aug 27, 2009	26.21	26.53	25.95	26.41	738,158	+0.14(+0.55%)
Aug 26, 2009	26.22	26.31	26.04	26.26	987,234	-0.16(-0.59%)
Aug 25, 2009	26.52	26.65	26.31	26.42	1,263,244	+0.20(+0.78%)
Aug 24, 2009	26.38	26.47	26.15	26.22	1,035,922	+0.05(+0.20%)
Aug 21, 2009	26.02	26.34	26.00	26.16	1,108,409	+0.44(+1.69%)
Aug 20, 2009	25.47	25.80	25.43	25.73	669,973	+0.30(+1.18%)
Aug 19, 2009	24.91	25.55	24.91	25.43	615,911	+0.17(+0.66%)
Aug 18, 2009	24.99	25.33	24.96	25.26	599,871	+0.45(+1.82%)
Aug 17, 2009	24.92	24.94	24.69	24.81	1,054,235	-0.97(-3.76%)
Aug 14, 2009	26.02	26.02	25.52	25.78	854,194	-0.15(-0.57%)
Aug 13, 2009	25.93	25.99	25.69	25.93	1,026,115	+0.35(+1.38%)
Aug 12, 2009	25.24	25.74	25.24	25.58	800,929	+0.36(+1.42%)
Aug 11, 2009	25.42	25.42	25.13	25.22	830,141	-0.34(-1.33%)
Aug 10, 2009	25.65	25.68	25.38	25.56	1,009,107	-0.28(-1.07%)
Aug 07, 2009	25.84	25.93	25.68	25.83	814,085	+0.13(+0.50%)
Aug 06, 2009	25.97	26.01	25.52	25.70	644,976	-0.22(-0.84%)
Aug 05, 2009	25.97	25.98	25.54	25.92	755,410	-0.05(-0.20%)
Aug 04, 2009	25.86	26.09	25.78	25.97	1,066,671	-0.15(-0.56%)

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.