Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	23.57	23.57	21.95	23.26	7,522,099	-0.39(-1.65%)
Oct 29, 2009	23.14	23.77	22.92	23.65	4,745,143	+0.87(+3.82%)
Oct 28, 2009	24.45	24.58	22.72	22.78	8,064,087	-0.98(-4.12%)
Oct 27, 2009	24.98	25.25	23.41	23.75	7,137,638	-1.33(-5.31%)
Oct 26, 2009	25.24	26.22	24.96	25.09	2,882,486	-0.23(-0.90%)
Oct 23, 2009	25.47	25.60	25.12	25.31	2,244,249	-0.50(-1.93%)
Oct 22, 2009	25.40	26.02	24.37	25.81	3,354,219	+0.41(+1.61%)
Oct 21, 2009	25.57	26.64	25.39	25.40	3,213,108	-0.36(-1.40%)
Oct 20, 2009	25.61	26.04	25.60	25.76	2,484,190	-1.09(-4.04%)
Oct 19, 2009	25.76	26.93	25.50	26.85	3,144,360	+0.44(+1.66%)
Oct 16, 2009	26.75	26.84	26.08	26.41	2,963,330	-0.88(-3.21%)
Oct 15, 2009	27.05	27.39	26.59	27.29	2,977,546	-0.08(-0.31%)
Oct 14, 2009	26.75	27.52	26.32	27.37	4,684,294	+1.42(+5.48%)
Oct 13, 2009	26.02	26.10	25.27	25.95	2,794,421	-0.17(-0.67%)
Oct 12, 2009	25.79	26.63	25.70	26.12	2,328,272	-0.05(-0.18%)
Oct 09, 2009	25.79	26.32	25.21	26.17	2,853,105	+0.28(+1.09%)
Oct 08, 2009	25.30	26.64	25.18	25.89	4,665,092	+1.11(+4.48%)
Oct 07, 2009	24.79	25.37	24.34	24.78	3,489,058	-0.22(-0.89%)
Oct 06, 2009	25.81	26.35	24.66	25.00	4,867,939	-0.50(-1.98%)
Oct 05, 2009	24.38	25.68	24.34	25.51	3,624,229	+1.37(+5.69%)
Oct 02, 2009	23.86	25.22	23.22	24.13	4,707,537	-0.34(-1.37%)
Oct 01, 2009	26.05	26.30	24.34	24.47	5,682,547	-1.84(-7.00%)
Sep 30, 2009	26.96	26.96	25.55	26.31	4,994,956	-0.08(-0.30%)
Sep 29, 2009	26.18	27.10	25.94	26.39	3,456,713	+0.36(+1.38%)
Sep 28, 2009	25.18	26.24	24.86	26.03	4,282,440	+1.21(+4.88%)
Sep 25, 2009	24.42	25.49	23.82	24.82	5,614,656	+0.21(+0.85%)
Sep 24, 2009	26.38	26.42	24.12	24.61	6,879,199	-1.43(-5.49%)
Sep 23, 2009	28.01	28.30	25.89	26.03	6,208,551	-2.05(-7.31%)
Sep 22, 2009	26.04	28.58	25.82	28.09	6,968,765	+1.91(+7.29%)
Sep 21, 2009	25.42	26.57	25.12	26.18	5,425,835	+0.26(+1.02%)
Sep 18, 2009	26.24	26.44	25.21	25.91	5,359,902	-0.14(-0.53%)
Sep 17, 2009	25.41	26.77	24.73	26.05	5,859,314	+0.89(+3.53%)
Sep 16, 2009	24.59	25.73	24.59	25.16	5,333,581	+0.80(+3.30%)
Sep 15, 2009	24.28	25.39	23.79	24.36	4,500,831	+0.32(+1.35%)
Sep 14, 2009	21.99	24.26	21.76	24.04	3,615,084	+1.76(+7.92%)
Sep 11, 2009	22.32	22.96	21.91	22.27	2,460,047	-0.05(-0.22%)
Sep 10, 2009	21.68	22.42	21.31	22.32	2,985,349	+0.55(+2.54%)
Sep 09, 2009	21.29	22.12	21.01	21.77	2,537,735	+0.40(+1.85%)
Sep 08, 2009	20.56	21.38	20.33	21.37	3,215,916	+1.21(+6.01%)
Sep 04, 2009	19.67	20.20	19.21	20.16	1,675,249	+0.38(+1.94%)
Sep 03, 2009	19.66	20.06	19.26	19.78	2,888,079	+0.34(+1.76%)
Sep 02, 2009	19.79	19.84	19.15	19.43	4,349,409	-0.16(-0.83%)
Sep 01, 2009	21.11	21.55	19.60	19.60	6,298,780	-1.58(-7.45%)
Aug 31, 2009	21.76	21.93	20.93	21.17	4,005,390	-1.07(-4.80%)
Aug 28, 2009	22.23	23.10	21.70	22.24	2,757,523	+0.20(+0.90%)
Aug 27, 2009	21.49	22.08	20.75	22.04	4,005,378	+0.73(+3.41%)
Aug 26, 2009	21.32	21.77	20.95	21.32	4,668,010	+0.10(+0.45%)
Aug 25, 2009	21.04	21.62	21.04	21.22	3,824,746	+0.20(+0.97%)
Aug 24, 2009	21.22	21.97	20.98	21.02	5,954,922	+0.04(+0.17%)
Aug 21, 2009	19.71	21.19	19.71	20.98	5,283,449	+1.53(+7.87%)
Aug 20, 2009	18.21	19.50	18.08	19.45	4,603,948	+1.36(+7.49%)
Aug 19, 2009	17.98	18.28	17.91	18.10	4,324,850	-0.45(-2.43%)
Aug 18, 2009	18.13	18.63	17.91	18.55	3,531,914	+0.10(+0.52%)
Aug 17, 2009	18.89	18.90	17.83	18.45	4,589,321	-1.12(-5.70%)
Aug 14, 2009	19.64	19.82	18.87	19.57	5,788,156	-0.65(-3.23%)
Aug 13, 2009	20.08	20.31	19.58	20.22	3,835,939	+0.65(+3.31%)
Aug 12, 2009	18.73	19.80	18.73	19.57	6,303,258	+0.92(+4.96%)
Aug 11, 2009	19.53	19.69	18.40	18.65	5,310,694	-0.82(-4.22%)
Aug 10, 2009	19.55	21.10	19.34	19.47	8,647,738	-0.02(-0.09%)
Aug 07, 2009	18.94	20.12	18.52	19.49	9,431,010	+1.03(+5.56%)
Aug 06, 2009	18.21	19.15	18.10	18.46	6,835,562	+0.52(+2.91%)
Aug 05, 2009	17.12	18.48	16.96	17.94	7,696,924	+0.74(+4.33%)
Aug 04, 2009	15.70	17.57	15.65	17.20	10,100,763	+1.39(+8.81%)

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.