Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	23.61	23.63	23.09	23.15	2,019,417	-0.51(-2.14%)
Oct 29, 2009	23.51	23.68	23.26	23.66	1,423,005	+0.27(+1.16%)
Oct 28, 2009	23.82	23.99	23.37	23.39	2,195,840	-0.43(-1.81%)
Oct 27, 2009	24.22	24.22	23.69	23.82	1,620,852	-0.33(-1.37%)
Oct 26, 2009	24.44	24.57	24.09	24.15	1,877,403	-0.29(-1.18%)
Oct 23, 2009	24.38	24.52	24.25	24.44	2,177,570	+0.23(+0.94%)
Oct 22, 2009	24.08	24.37	23.70	24.21	2,322,221	+0.15(+0.63%)
Oct 21, 2009	24.13	24.35	24.02	24.06	1,938,787	-0.14(-0.59%)
Oct 20, 2009	24.07	24.20	24.05	24.20	1,901,594	-0.26(-1.07%)
Oct 19, 2009	24.50	24.60	24.35	24.46	1,413,665	+0.08(+0.35%)
Oct 16, 2009	24.33	24.57	24.10	24.38	1,817,488	-0.19(-0.79%)
Oct 15, 2009	23.89	24.64	23.89	24.57	1,725,521	+0.57(+2.36%)
Oct 14, 2009	23.92	24.01	23.73	24.01	2,042,270	+0.30(+1.25%)
Oct 13, 2009	23.85	23.96	23.65	23.71	1,183,617	-0.22(-0.92%)
Oct 12, 2009	23.93	24.02	23.73	23.93	1,078,129	+0.03(+0.14%)
Oct 09, 2009	23.80	24.02	23.80	23.90	1,116,567	+0.04(+0.18%)
Oct 08, 2009	23.74	24.08	23.74	23.86	1,439,297	+0.18(+0.75%)
Oct 07, 2009	23.83	23.89	23.64	23.68	1,028,619	-0.25(-1.06%)
Oct 06, 2009	23.79	24.03	23.66	23.93	1,401,317	+0.25(+1.07%)
Oct 05, 2009	23.53	23.75	23.42	23.68	1,573,735	+0.16(+0.68%)
Oct 02, 2009	23.79	23.93	23.46	23.52	1,935,839	-0.43(-1.80%)
Oct 01, 2009	24.51	24.57	23.91	23.95	1,604,625	-0.69(-2.81%)
Sep 30, 2009	24.61	24.80	24.31	24.64	1,759,488	+0.02(+0.07%)
Sep 29, 2009	24.54	24.74	24.42	24.63	1,312,265	+0.05(+0.21%)
Sep 28, 2009	24.34	24.61	24.27	24.57	1,546,840	+0.38(+1.57%)
Sep 25, 2009	24.14	24.33	24.10	24.19	1,972,578	-0.37(-1.51%)
Sep 24, 2009	24.47	24.63	24.13	24.57	2,480,551	+0.08(+0.35%)
Sep 23, 2009	24.54	24.69	24.46	24.48	2,194,635	-0.09(-0.38%)
Sep 22, 2009	24.57	24.61	24.36	24.57	2,075,095	+0.23(+0.94%)
Sep 21, 2009	24.11	24.42	24.08	24.35	2,043,378	-0.01(-0.03%)
Sep 18, 2009	23.89	24.39	23.80	24.35	2,396,677	+0.68(+2.89%)
Sep 17, 2009	23.46	23.78	23.37	23.67	1,732,214	+0.58(+2.53%)
Sep 16, 2009	23.50	23.50	23.08	23.09	1,316,314	-0.08(-0.33%)
Sep 15, 2009	23.30	23.30	22.88	23.16	1,564,004	-0.14(-0.58%)
Sep 14, 2009	23.09	23.30	22.93	23.30	788,146	+0.13(+0.55%)
Sep 11, 2009	22.98	23.28	22.85	23.17	1,590,576	+0.20(+0.88%)
Sep 10, 2009	22.80	22.97	22.53	22.97	1,018,691	+0.13(+0.56%)
Sep 09, 2009	22.78	22.99	22.55	22.84	1,031,644	+0.03(+0.15%)
Sep 08, 2009	22.79	22.94	22.42	22.81	1,132,737	-0.04(-0.19%)
Sep 04, 2009	23.04	23.09	22.65	22.85	947,856	-0.19(-0.81%)
Sep 03, 2009	22.33	23.04	21.92	23.04	2,256,106	+0.72(+3.22%)
Sep 02, 2009	22.43	22.55	22.31	22.32	1,972,688	-0.27(-1.20%)
Sep 01, 2009	23.28	23.37	22.59	22.59	2,058,913	-0.79(-3.36%)
Aug 31, 2009	23.22	23.43	23.22	23.37	1,083,282	+0.03(+0.11%)
Aug 28, 2009	23.66	23.71	23.19	23.35	949,872	-0.14(-0.58%)
Aug 27, 2009	23.52	23.73	23.31	23.48	873,015	-0.11(-0.47%)
Aug 26, 2009	23.37	23.67	23.37	23.59	1,056,805	+0.09(+0.40%)
Aug 25, 2009	23.75	23.89	23.48	23.50	1,101,030	-0.10(-0.43%)
Aug 24, 2009	23.65	23.84	23.54	23.60	989,214	-0.05(-0.21%)
Aug 21, 2009	23.34	23.77	23.13	23.65	1,300,944	+0.57(+2.45%)
Aug 20, 2009	22.99	23.09	22.79	23.09	647,119	+0.16(+0.70%)
Aug 19, 2009	22.56	22.97	22.55	22.93	1,355,496	+0.15(+0.67%)
Aug 18, 2009	22.58	22.86	22.58	22.77	915,176	+0.08(+0.37%)
Aug 17, 2009	22.93	22.93	22.52	22.69	1,177,226	-0.41(-1.79%)
Aug 14, 2009	23.24	23.30	22.93	23.10	646,929	-0.12(-0.51%)
Aug 13, 2009	23.34	23.42	23.09	23.22	940,062	-0.08(-0.33%)
Aug 12, 2009	22.76	23.43	22.73	23.30	1,281,931	+0.43(+1.88%)
Aug 11, 2009	23.10	23.15	22.85	22.87	771,165	-0.34(-1.46%)
Aug 10, 2009	23.35	23.40	23.05	23.20	755,776	-0.20(-0.87%)
Aug 07, 2009	22.83	23.42	22.63	23.41	1,254,946	+0.81(+3.59%)
Aug 06, 2009	22.72	22.97	22.41	22.60	1,378,980	-0.18(-0.78%)
Aug 05, 2009	22.77	22.88	22.60	22.77	2,060,186	+0.09(+0.41%)
Aug 04, 2009	22.11	22.90	22.10	22.68	1,645,845	+0.44(+1.97%)

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.