Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	24.18	24.22	23.37	23.47	322,891	-0.95(-3.88%)
Oct 29, 2009	24.37	24.69	24.24	24.42	177,059	+0.26(+1.06%)
Oct 28, 2009	24.60	25.10	23.99	24.16	297,195	-0.60(-2.42%)
Oct 27, 2009	24.80	25.57	24.67	24.76	259,300	+0.14(+0.58%)
Oct 26, 2009	24.79	25.25	24.40	24.62	242,500	-0.04(-0.15%)
Oct 23, 2009	24.67	24.76	24.23	24.66	843,074	+1.39(+5.96%)
Oct 22, 2009	23.03	23.54	22.69	23.27	217,545	+0.16(+0.70%)
Oct 21, 2009	23.44	23.98	23.08	23.11	297,132	-0.35(-1.48%)
Oct 20, 2009	23.37	23.61	23.34	23.46	100,425	-0.50(-2.09%)
Oct 19, 2009	23.47	24.03	23.29	23.96	107,529	+0.64(+2.74%)
Oct 16, 2009	23.57	23.62	23.13	23.32	137,277	-0.36(-1.53%)
Oct 15, 2009	23.56	23.72	23.26	23.68	118,971	-0.07(-0.28%)
Oct 14, 2009	23.15	23.87	22.95	23.75	141,204	+0.84(+3.68%)
Oct 13, 2009	22.97	23.00	22.58	22.91	75,803	-0.14(-0.62%)
Oct 12, 2009	23.29	23.29	22.92	23.05	38,879	+0.07(+0.31%)
Oct 09, 2009	22.73	23.00	22.58	22.98	77,023	+0.24(+1.07%)
Oct 08, 2009	22.57	22.98	22.47	22.73	147,548	+0.37(+1.66%)
Oct 07, 2009	22.30	22.64	22.18	22.36	56,172	-0.01(-0.04%)
Oct 06, 2009	22.23	22.70	22.08	22.37	131,456	+0.37(+1.69%)
Oct 05, 2009	21.85	22.14	21.72	22.00	269,801	+0.15(+0.70%)
Oct 02, 2009	21.87	22.12	21.80	21.85	273,997	-0.41(-1.84%)
Oct 01, 2009	22.50	22.66	22.13	22.26	336,447	-0.41(-1.79%)
Sep 30, 2009	22.93	22.93	22.25	22.66	279,871	-0.18(-0.79%)
Sep 29, 2009	22.93	23.10	22.63	22.84	154,568	-0.03(-0.13%)
Sep 28, 2009	22.81	23.01	22.75	22.87	205,971	+0.23(+1.01%)
Sep 25, 2009	22.74	22.88	22.45	22.64	133,124	-0.13(-0.57%)
Sep 24, 2009	23.30	23.52	22.55	22.77	163,611	-0.51(-2.21%)
Sep 23, 2009	24.03	24.03	23.27	23.29	150,639	-0.53(-2.22%)
Sep 22, 2009	24.28	24.28	23.72	23.82	116,750	-0.25(-1.03%)
Sep 21, 2009	23.92	24.20	23.77	24.06	81,879	-0.18(-0.73%)
Sep 18, 2009	23.40	24.36	23.33	24.24	364,695	+1.02(+4.41%)
Sep 17, 2009	23.25	23.47	23.15	23.21	96,532	+0.00(+0.00%)
Sep 16, 2009	22.49	23.38	22.44	23.21	155,418	+0.86(+3.84%)
Sep 15, 2009	22.17	22.53	22.11	22.36	149,361	+0.10(+0.45%)
Sep 14, 2009	21.71	22.30	21.55	22.26	142,541	+0.43(+1.99%)
Sep 11, 2009	22.04	22.27	21.69	21.82	306,465	-0.19(-0.84%)
Sep 10, 2009	21.90	22.07	21.57	22.01	204,904	+0.09(+0.41%)
Sep 09, 2009	21.53	22.13	21.36	21.92	142,266	+0.29(+1.34%)
Sep 08, 2009	21.32	21.65	21.16	21.63	208,277	+0.58(+2.74%)
Sep 04, 2009	20.81	21.08	20.44	21.05	102,194	+0.25(+1.19%)
Sep 03, 2009	20.90	20.90	20.27	20.80	116,505	+0.07(+0.32%)
Sep 02, 2009	20.78	20.93	20.58	20.74	151,827	-0.12(-0.57%)
Sep 01, 2009	21.25	21.71	20.57	20.86	218,097	-0.51(-2.39%)
Aug 31, 2009	21.52	21.64	21.24	21.37	196,873	-0.40(-1.85%)
Aug 28, 2009	22.21	22.21	21.50	21.77	89,779	-0.24(-1.08%)
Aug 27, 2009	22.13	22.13	21.31	22.01	100,534	-0.04(-0.19%)
Aug 26, 2009	21.99	22.26	21.78	22.05	103,793	-0.02(-0.11%)
Aug 25, 2009	22.21	22.50	22.03	22.07	125,719	-0.08(-0.34%)
Aug 24, 2009	22.48	22.72	22.07	22.15	145,004	-0.20(-0.92%)
Aug 21, 2009	21.76	22.45	21.76	22.35	206,751	+0.76(+3.51%)
Aug 20, 2009	21.62	21.78	21.31	21.60	127,681	-0.11(-0.50%)
Aug 19, 2009	21.58	21.91	21.49	21.71	121,828	-0.05(-0.22%)
Aug 18, 2009	21.58	21.95	21.58	21.75	199,374	+0.30(+1.38%)
Aug 17, 2009	21.64	21.78	21.33	21.46	147,746	-0.55(-2.51%)
Aug 14, 2009	22.70	22.91	21.83	22.01	282,861	-0.69(-3.04%)
Aug 13, 2009	22.81	22.98	22.46	22.70	403,067	-0.06(-0.25%)
Aug 12, 2009	21.69	23.10	21.69	22.76	467,457	+1.07(+4.92%)
Aug 11, 2009	21.67	21.84	21.35	21.69	340,576	+0.01(+0.07%)
Aug 10, 2009	21.44	21.82	21.43	21.68	149,903	+0.03(+0.15%)
Aug 07, 2009	21.35	21.99	20.94	21.64	248,737	+0.70(+3.32%)
Aug 06, 2009	21.44	21.54	20.57	20.95	315,435	-0.31(-1.48%)
Aug 05, 2009	21.24	21.79	20.91	21.26	452,444	-0.21(-0.98%)
Aug 04, 2009	21.32	21.52	21.08	21.47	423,981	+0.13(+0.63%)

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.