Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	24.07	24.15	22.65	23.02	60,151	-0.98(-4.08%)
Oct 29, 2009	23.40	24.27	23.40	24.00	32,877	+0.78(+3.36%)
Oct 28, 2009	24.29	24.29	23.14	23.23	79,519	-1.02(-4.23%)
Oct 27, 2009	24.98	24.98	24.25	24.25	19,101	-0.71(-2.83%)
Oct 26, 2009	25.33	25.62	24.89	24.96	23,248	-0.25(-1.00%)
Oct 23, 2009	25.50	25.50	25.19	25.21	19,233	-0.30(-1.19%)
Oct 22, 2009	25.26	25.97	25.07	25.51	56,467	+0.24(+0.94%)
Oct 21, 2009	25.09	25.56	25.09	25.27	29,806	+0.27(+1.07%)
Oct 20, 2009	24.96	25.13	24.91	25.01	20,632	-0.17(-0.68%)
Oct 19, 2009	25.33	25.33	25.10	25.18	34,271	-0.21(-0.82%)
Oct 16, 2009	25.25	25.61	25.10	25.39	37,416	-0.04(-0.17%)
Oct 15, 2009	25.27	25.59	25.04	25.43	51,452	+0.06(+0.23%)
Oct 14, 2009	25.66	25.86	25.19	25.37	47,327	+0.35(+1.40%)
Oct 13, 2009	25.25	25.28	24.99	25.02	81,685	-0.20(-0.81%)
Oct 12, 2009	25.28	25.59	24.93	25.23	27,215	+0.09(+0.37%)
Oct 09, 2009	25.25	25.90	24.70	25.13	39,921	+0.07(+0.27%)
Oct 08, 2009	24.75	25.31	24.67	25.07	116,433	+0.56(+2.27%)
Oct 07, 2009	24.33	24.51	24.18	24.51	42,365	+0.10(+0.43%)
Oct 06, 2009	23.84	24.62	23.84	24.41	53,527	+0.70(+2.94%)
Oct 05, 2009	23.30	23.72	23.30	23.71	38,277	+0.46(+1.98%)
Oct 02, 2009	23.20	23.40	22.65	23.25	25,572	-0.13(-0.54%)
Oct 01, 2009	24.18	24.18	23.22	23.37	31,611	-0.62(-2.57%)
Sep 30, 2009	24.20	24.20	23.60	23.99	10,170	+0.20(+0.83%)
Sep 29, 2009	23.88	23.89	23.69	23.79	44,200	+0.13(+0.55%)
Sep 28, 2009	23.46	23.86	23.46	23.66	23,739	+0.10(+0.41%)
Sep 25, 2009	23.61	23.63	23.34	23.57	31,397	-0.05(-0.20%)
Sep 24, 2009	24.83	24.83	23.51	23.61	25,261	-0.34(-1.41%)
Sep 23, 2009	24.21	24.27	23.95	23.95	26,890	-0.22(-0.92%)
Sep 22, 2009	24.08	24.18	23.60	24.18	26,072	+0.74(+3.17%)
Sep 21, 2009	23.32	24.47	23.02	23.43	54,308	-0.08(-0.35%)
Sep 18, 2009	23.45	23.51	23.02	23.51	19,063	+0.17(+0.74%)
Sep 17, 2009	23.58	23.58	23.05	23.34	32,690	+0.60(+2.63%)
Sep 16, 2009	22.76	23.30	22.74	22.74	22,125	+0.16(+0.69%)
Sep 15, 2009	22.24	22.61	22.24	22.59	58,168	+0.38(+1.73%)
Sep 14, 2009	22.74	22.74	21.90	22.20	5,770	+0.12(+0.55%)
Sep 11, 2009	21.98	22.22	21.97	22.08	17,404	+0.04(+0.20%)
Sep 10, 2009	21.81	22.04	21.77	22.04	11,755	+0.22(+0.99%)
Sep 09, 2009	21.73	21.97	21.73	21.82	11,012	-0.14(-0.64%)
Sep 08, 2009	21.73	21.96	21.73	21.96	38,582	+0.46(+2.14%)
Sep 04, 2009	21.32	21.51	21.16	21.50	26,873	+0.13(+0.59%)
Sep 03, 2009	21.12	21.41	21.12	21.38	37,272	+0.47(+2.26%)
Sep 02, 2009	20.59	20.90	20.59	20.90	17,322	+0.28(+1.38%)
Sep 01, 2009	21.17	21.21	20.59	20.62	28,403	-0.38(-1.80%)
Aug 31, 2009	21.26	21.31	21.00	21.00	8,825	-0.42(-1.94%)
Aug 28, 2009	21.98	21.98	21.40	21.41	23,711	+0.07(+0.35%)
Aug 27, 2009	21.17	21.41	21.02	21.34	30,510	+0.03(+0.14%)
Aug 26, 2009	21.46	21.46	21.20	21.31	20,552	-0.08(-0.38%)
Aug 25, 2009	21.41	21.54	21.26	21.39	61,263	-0.08(-0.38%)
Aug 24, 2009	21.47	21.62	21.42	21.47	115,108	+0.02(+0.10%)
Aug 21, 2009	21.30	21.54	21.26	21.45	74,152	+0.23(+1.07%)
Aug 20, 2009	20.98	21.24	20.98	21.22	84,938	+0.24(+1.15%)
Aug 19, 2009	20.80	21.05	20.70	20.98	3,835	+0.17(+0.82%)
Aug 18, 2009	20.87	21.38	20.73	20.81	17,509	+0.10(+0.51%)
Aug 17, 2009	20.58	20.80	20.46	20.71	40,937	-0.53(-2.49%)
Aug 14, 2009	21.79	21.79	21.16	21.23	38,485	-0.27(-1.24%)
Aug 13, 2009	21.06	21.50	21.06	21.50	26,888	+0.53(+2.55%)
Aug 12, 2009	20.66	21.00	20.62	20.97	1,149,045	+0.27(+1.29%)
Aug 11, 2009	20.76	20.76	20.51	20.70	61,966	-0.11(-0.53%)
Aug 10, 2009	21.11	21.30	20.69	20.81	35,373	-0.25(-1.16%)
Aug 07, 2009	20.99	21.18	20.94	21.06	117,688	+0.03(+0.13%)
Aug 06, 2009	21.52	21.52	20.93	21.03	59,188	-0.42(-1.96%)
Aug 05, 2009	21.58	21.58	21.29	21.45	21,994	-0.18(-0.82%)
Aug 04, 2009	21.17	21.64	21.05	21.63	29,300	+0.35(+1.64%)

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.