Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	25.63	25.75	24.63	24.63	926,938	-1.02(-3.99%)
Oct 29, 2009	25.56	25.85	25.11	25.66	728,968	+0.48(+1.90%)
Oct 28, 2009	25.79	25.85	25.17	25.18	928,716	-0.67(-2.60%)
Oct 27, 2009	26.26	26.41	25.60	25.85	1,010,329	-0.35(-1.34%)
Oct 26, 2009	25.61	26.46	25.52	26.20	2,312,586	+1.24(+4.96%)
Oct 23, 2009	25.05	25.09	24.83	24.97	707,580	-0.11(-0.43%)
Oct 22, 2009	25.10	25.21	24.85	25.07	747,582	+0.04(+0.16%)
Oct 21, 2009	25.13	25.48	24.99	25.03	715,823	-0.20(-0.77%)
Oct 20, 2009	25.38	25.43	25.13	25.23	906,697	-0.32(-1.26%)
Oct 19, 2009	25.36	25.58	25.08	25.55	818,916	+0.29(+1.16%)
Oct 16, 2009	25.37	25.44	24.90	25.26	916,453	-0.18(-0.69%)
Oct 15, 2009	24.95	25.47	24.83	25.43	1,271,836	+0.38(+1.52%)
Oct 14, 2009	25.18	25.25	24.62	25.05	2,013,517	+0.02(+0.08%)
Oct 13, 2009	25.39	25.42	24.96	25.03	709,960	-0.34(-1.35%)
Oct 12, 2009	25.76	25.86	25.29	25.38	495,842	-0.22(-0.88%)
Oct 09, 2009	25.48	25.72	25.37	25.60	810,350	-0.15(-0.57%)
Oct 08, 2009	25.51	26.03	25.46	25.75	1,313,732	+0.35(+1.38%)
Oct 07, 2009	25.34	25.76	25.13	25.39	1,722,028	-0.01(-0.04%)
Oct 06, 2009	26.03	26.16	25.35	25.40	1,664,472	-0.35(-1.36%)
Oct 05, 2009	25.72	25.95	25.38	25.76	1,083,586	+0.06(+0.23%)
Oct 02, 2009	25.88	26.23	25.62	25.70	803,444	-0.31(-1.20%)
Oct 01, 2009	26.46	26.66	25.99	26.01	1,204,876	-0.48(-1.81%)
Sep 30, 2009	26.84	27.11	26.15	26.49	1,108,851	-0.40(-1.49%)
Sep 29, 2009	26.21	27.06	25.64	26.89	2,084,169	+0.83(+3.20%)
Sep 28, 2009	25.62	26.43	25.62	26.05	1,077,003	+0.48(+1.89%)
Sep 25, 2009	26.18	26.48	25.51	25.57	1,141,575	-0.72(-2.75%)
Sep 24, 2009	26.70	26.92	26.02	26.29	1,143,154	-0.40(-1.50%)
Sep 23, 2009	26.90	27.09	26.61	26.69	655,904	-0.38(-1.41%)
Sep 22, 2009	27.17	27.47	26.53	27.07	1,232,797	-0.01(-0.04%)
Sep 21, 2009	27.84	27.89	26.98	27.08	1,237,544	-1.01(-3.61%)
Sep 18, 2009	28.20	28.30	27.96	28.10	2,564,634	-0.01(-0.03%)
Sep 17, 2009	27.41	28.29	27.08	28.11	1,101,057	+0.55(+1.98%)
Sep 16, 2009	27.11	27.83	27.01	27.56	1,235,659	+0.39(+1.44%)
Sep 15, 2009	27.34	27.40	26.65	27.17	1,261,618	-0.29(-1.07%)
Sep 14, 2009	26.98	27.57	26.74	27.46	919,660	+0.20(+0.75%)
Sep 11, 2009	27.41	27.74	27.06	27.26	1,171,276	-0.36(-1.31%)
Sep 10, 2009	27.62	27.81	27.41	27.62	784,456	+0.06(+0.21%)
Sep 09, 2009	28.01	28.16	27.47	27.56	1,516,891	-0.39(-1.40%)
Sep 08, 2009	27.95	28.41	27.77	27.95	908,906	+0.41(+1.49%)
Sep 04, 2009	27.39	27.75	26.98	27.54	935,036	+0.20(+0.75%)
Sep 03, 2009	26.63	27.37	26.48	27.34	844,355	+0.77(+2.90%)
Sep 02, 2009	26.40	27.33	26.40	26.57	1,826,359	-0.02(-0.07%)
Sep 01, 2009	26.52	27.53	26.45	26.59	835,205	-0.17(-0.62%)
Aug 31, 2009	26.82	26.86	26.10	26.75	893,907	-0.39(-1.44%)
Aug 28, 2009	27.79	27.99	26.79	27.14	996,718	-0.46(-1.66%)
Aug 27, 2009	27.79	27.82	27.01	27.60	850,528	-0.14(-0.49%)
Aug 26, 2009	27.07	28.23	26.60	27.74	1,643,801	+0.66(+2.45%)
Aug 25, 2009	27.01	27.57	26.88	27.07	1,031,348	+0.13(+0.47%)
Aug 24, 2009	27.81	27.81	26.78	26.95	1,359,873	-0.56(-2.02%)
Aug 21, 2009	28.31	28.42	27.49	27.50	1,314,469	-0.56(-1.98%)
Aug 20, 2009	27.90	28.46	26.64	28.06	542,847	+0.14(+0.49%)
Aug 19, 2009	27.23	28.04	26.84	27.92	676,568	+0.55(+2.00%)
Aug 18, 2009	27.44	27.44	26.93	27.38	1,648,288	+0.23(+0.86%)
Aug 17, 2009	27.82	27.82	26.94	27.14	1,214,883	-0.91(-3.23%)
Aug 14, 2009	28.89	29.04	27.89	28.05	921,884	-0.81(-2.81%)
Aug 13, 2009	29.30	29.33	28.41	28.86	954,697	-0.47(-1.60%)
Aug 12, 2009	29.22	29.94	28.90	29.33	521,793	-0.23(-0.79%)
Aug 11, 2009	29.56	29.82	29.06	29.56	541,996	-0.17(-0.56%)
Aug 10, 2009	30.39	30.40	29.50	29.73	1,098,339	-0.92(-2.99%)
Aug 07, 2009	29.04	30.83	28.16	30.65	1,894,871	+1.84(+6.40%)
Aug 06, 2009	31.53	31.53	28.57	28.80	2,432,992	-2.24(-7.23%)
Aug 05, 2009	31.17	31.17	30.27	31.05	896,128	+0.22(+0.73%)
Aug 04, 2009	31.55	31.63	30.74	30.82	828,553	-0.71(-2.25%)

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.