Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	22.99	23.16	22.55	22.60	2,201,556	-0.42(-1.82%)
Oct 29, 2009	23.37	23.54	22.97	23.02	2,143,349	-0.11(-0.47%)
Oct 28, 2009	23.40	23.54	23.10	23.13	1,460,719	-0.28(-1.21%)
Oct 27, 2009	23.69	23.97	23.22	23.42	1,913,194	-0.43(-1.79%)
Oct 26, 2009	24.22	24.37	23.79	23.84	1,007,031	-0.36(-1.49%)
Oct 23, 2009	24.23	24.28	24.10	24.21	912,554	-0.23(-0.93%)
Oct 22, 2009	24.06	24.56	23.90	24.43	1,176,535	+0.36(+1.50%)
Oct 21, 2009	24.18	24.51	24.04	24.07	1,264,496	-0.13(-0.53%)
Oct 20, 2009	23.99	24.23	23.97	24.20	2,118,884	-0.32(-1.32%)
Oct 19, 2009	24.69	24.82	24.39	24.52	1,422,126	-0.22(-0.89%)
Oct 16, 2009	24.88	24.88	24.04	24.74	2,654,964	-0.43(-1.69%)
Oct 15, 2009	24.76	25.20	24.66	25.17	1,545,991	+0.34(+1.35%)
Oct 14, 2009	25.08	25.16	24.70	24.83	916,617	+0.01(+0.05%)
Oct 13, 2009	24.73	24.91	24.72	24.82	821,451	+0.00(+0.00%)
Oct 12, 2009	24.88	24.97	24.65	24.82	625,214	+0.04(+0.16%)
Oct 09, 2009	24.50	24.78	24.46	24.78	695,253	+0.26(+1.05%)
Oct 08, 2009	24.26	24.59	24.16	24.52	853,760	+0.43(+1.80%)
Oct 07, 2009	24.14	24.21	23.67	24.09	1,105,540	-0.17(-0.72%)
Oct 06, 2009	24.14	24.42	24.08	24.26	845,450	+0.17(+0.72%)
Oct 05, 2009	23.86	24.12	23.83	24.09	1,474,844	+0.27(+1.14%)
Oct 02, 2009	23.99	24.06	23.68	23.82	1,771,979	-0.23(-0.97%)
Oct 01, 2009	24.34	24.44	23.85	24.05	2,008,319	-0.54(-2.18%)
Sep 30, 2009	24.26	24.81	24.08	24.59	3,149,279	+0.30(+1.22%)
Sep 29, 2009	23.92	24.49	23.92	24.29	1,295,527	+0.08(+0.32%)
Sep 28, 2009	23.79	24.35	23.64	24.21	1,235,363	+0.52(+2.21%)
Sep 25, 2009	24.22	24.22	23.68	23.69	1,267,018	-0.48(-1.98%)
Sep 24, 2009	24.67	24.75	24.10	24.17	1,260,927	-0.40(-1.63%)
Sep 23, 2009	25.03	25.28	24.57	24.57	2,060,075	-0.72(-2.86%)
Sep 22, 2009	25.27	25.68	24.99	25.29	2,359,153	+0.11(+0.44%)
Sep 21, 2009	24.10	25.25	23.94	25.18	2,584,125	+0.87(+3.56%)
Sep 18, 2009	24.07	24.34	23.88	24.32	2,167,153	+0.45(+1.89%)
Sep 17, 2009	23.77	23.95	23.61	23.86	1,845,519	+0.57(+2.47%)
Sep 16, 2009	23.31	23.75	23.22	23.29	1,041,511	+0.04(+0.17%)
Sep 15, 2009	22.94	23.30	22.94	23.25	1,889,393	+0.25(+1.10%)
Sep 14, 2009	22.90	23.11	22.75	23.00	871,882	+0.01(+0.03%)
Sep 11, 2009	22.99	23.13	22.78	22.99	941,249	+0.00(+0.00%)
Sep 10, 2009	23.46	23.47	22.71	22.99	2,003,030	-0.39(-1.69%)
Sep 09, 2009	23.31	23.52	23.06	23.39	1,122,214	+0.10(+0.44%)
Sep 08, 2009	23.36	23.46	23.13	23.28	1,001,977	+0.12(+0.53%)
Sep 04, 2009	23.13	23.29	22.92	23.16	844,402	+0.08(+0.36%)
Sep 03, 2009	22.71	23.10	22.71	23.08	1,212,500	+0.28(+1.25%)
Sep 02, 2009	22.87	22.97	22.65	22.79	1,898,501	+0.03(+0.14%)
Sep 01, 2009	23.60	23.71	22.71	22.76	2,940,530	-0.90(-3.81%)
Aug 31, 2009	23.85	23.93	23.55	23.66	1,564,667	-0.30(-1.25%)
Aug 28, 2009	24.20	24.35	23.86	23.96	943,263	-0.15(-0.61%)
Aug 27, 2009	24.15	24.20	23.95	24.11	1,174,391	-0.12(-0.50%)
Aug 26, 2009	24.73	24.73	24.14	24.23	1,257,015	-0.50(-2.01%)
Aug 25, 2009	24.46	24.78	24.31	24.73	1,577,341	+0.36(+1.47%)
Aug 24, 2009	24.81	24.82	24.35	24.37	1,325,604	-0.44(-1.78%)
Aug 21, 2009	24.54	24.84	24.27	24.81	1,159,802	+0.63(+2.62%)
Aug 20, 2009	24.24	24.35	24.09	24.18	1,187,509	-0.03(-0.13%)
Aug 19, 2009	23.81	24.37	23.81	24.21	956,481	+0.04(+0.18%)
Aug 18, 2009	23.81	24.25	23.75	24.16	1,421,985	+0.26(+1.10%)
Aug 17, 2009	23.91	24.08	23.50	23.90	1,377,065	-0.07(-0.29%)
Aug 14, 2009	23.94	24.16	23.67	23.97	1,557,334	+0.05(+0.21%)
Aug 13, 2009	23.85	24.02	23.67	23.92	1,149,128	+0.20(+0.83%)
Aug 12, 2009	23.23	24.16	23.23	23.72	2,632,777	+0.51(+2.20%)
Aug 11, 2009	23.11	23.28	23.02	23.21	1,322,003	+0.02(+0.08%)
Aug 10, 2009	22.91	23.28	22.73	23.19	2,277,425	+0.22(+0.95%)
Aug 07, 2009	22.57	23.01	22.41	22.98	1,037,060	+0.63(+2.80%)
Aug 06, 2009	22.61	22.61	22.29	22.35	1,173,423	-0.20(-0.91%)
Aug 05, 2009	22.77	22.89	22.36	22.56	976,590	-0.22(-0.98%)
Aug 04, 2009	22.54	22.80	22.54	22.78	1,745,593	+0.12(+0.51%)

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.