Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	22.54	22.66	21.79	21.97	5,696,886	-0.86(-3.77%)
Oct 29, 2009	22.39	22.91	22.39	22.83	4,537,008	+0.54(+2.41%)
Oct 28, 2009	22.75	22.80	22.15	22.29	4,393,182	-0.90(-3.88%)
Oct 27, 2009	23.41	23.49	23.12	23.19	3,157,058	-0.31(-1.32%)
Oct 26, 2009	23.82	24.05	23.39	23.50	3,043,762	-0.24(-1.01%)
Oct 23, 2009	23.80	23.84	23.61	23.74	2,796,910	-0.25(-1.04%)
Oct 22, 2009	23.72	24.03	23.51	23.99	5,337,440	+0.19(+0.82%)
Oct 21, 2009	23.82	24.20	23.78	23.80	4,456,328	-0.01(-0.05%)
Oct 20, 2009	23.66	23.85	23.65	23.81	3,722,278	-0.12(-0.49%)
Oct 19, 2009	23.66	24.01	23.59	23.92	3,358,653	+0.40(+1.70%)
Oct 16, 2009	23.52	23.64	23.39	23.52	3,286,392	-0.33(-1.40%)
Oct 15, 2009	23.64	23.88	23.58	23.86	2,547,332	+0.11(+0.44%)
Oct 14, 2009	23.62	23.81	23.54	23.75	2,740,467	+0.71(+3.08%)
Oct 13, 2009	23.12	23.15	22.93	23.04	2,299,420	-0.03(-0.14%)
Oct 12, 2009	23.18	23.21	23.03	23.07	3,462,182	-0.02(-0.07%)
Oct 09, 2009	23.01	23.10	22.91	23.09	2,331,868	-0.04(-0.19%)
Oct 08, 2009	22.97	23.27	22.91	23.14	3,521,883	+0.64(+2.86%)
Oct 07, 2009	22.34	22.49	22.28	22.49	3,186,127	+0.28(+1.27%)
Oct 06, 2009	22.12	22.36	22.10	22.21	3,235,696	+0.33(+1.52%)
Oct 05, 2009	21.59	21.93	21.55	21.88	1,661,765	+0.45(+2.10%)
Oct 02, 2009	21.34	21.64	21.21	21.43	4,022,137	-0.33(-1.53%)
Oct 01, 2009	22.30	22.37	21.70	21.76	3,270,618	-0.73(-3.26%)
Sep 30, 2009	22.57	22.65	22.23	22.49	2,677,639	+0.18(+0.80%)
Sep 29, 2009	22.36	22.44	22.20	22.31	1,817,234	+0.04(+0.20%)
Sep 28, 2009	22.04	22.36	21.90	22.27	1,690,746	+0.29(+1.34%)
Sep 25, 2009	21.94	22.11	21.83	21.98	2,522,573	+0.13(+0.61%)
Sep 24, 2009	22.26	22.33	21.72	21.84	4,796,182	-0.32(-1.45%)
Sep 23, 2009	22.34	22.57	22.13	22.16	2,985,730	-0.12(-0.52%)
Sep 22, 2009	22.22	22.31	22.13	22.28	1,899,654	+0.45(+2.06%)
Sep 21, 2009	21.75	21.95	21.67	21.83	2,163,043	-0.21(-0.96%)
Sep 18, 2009	22.11	22.15	21.96	22.04	3,720,260	-0.07(-0.33%)
Sep 17, 2009	22.22	22.31	22.00	22.11	3,842,706	+0.03(+0.14%)
Sep 16, 2009	22.10	22.33	22.02	22.08	7,012,302	+0.55(+2.57%)
Sep 15, 2009	21.42	21.58	21.22	21.53	4,473,966	+0.02(+0.10%)
Sep 14, 2009	21.28	21.55	21.25	21.51	2,249,927	-0.13(-0.62%)
Sep 11, 2009	21.80	21.80	21.53	21.64	1,931,782	-0.09(-0.41%)
Sep 10, 2009	21.42	21.73	21.29	21.73	2,168,532	+0.29(+1.35%)
Sep 09, 2009	21.45	21.57	21.33	21.44	3,498,710	+0.06(+0.29%)
Sep 08, 2009	21.38	21.44	21.27	21.38	2,042,156	+0.62(+2.99%)
Sep 04, 2009	20.53	20.85	20.42	20.76	3,178,355	+0.38(+1.88%)
Sep 03, 2009	20.32	20.43	20.17	20.38	1,648,905	+0.28(+1.38%)
Sep 02, 2009	20.02	20.22	19.95	20.10	2,668,138	-0.02(-0.11%)
Sep 01, 2009	20.43	20.72	20.01	20.12	3,788,854	-0.38(-1.87%)
Aug 31, 2009	20.42	20.51	20.28	20.51	2,701,598	-0.19(-0.94%)
Aug 28, 2009	20.87	20.93	20.57	20.70	1,858,858	+0.07(+0.35%)
Aug 27, 2009	20.43	20.66	20.21	20.63	2,426,567	+0.33(+1.64%)
Aug 26, 2009	20.37	20.41	20.17	20.29	1,826,112	-0.13(-0.65%)
Aug 25, 2009	20.60	20.71	20.39	20.43	3,315,992	-0.02(-0.08%)
Aug 24, 2009	20.58	20.65	20.38	20.44	2,773,463	+0.32(+1.60%)
Aug 21, 2009	20.04	20.23	19.97	20.12	3,226,679	+0.02(+0.08%)
Aug 20, 2009	19.88	20.13	19.84	20.11	1,578,516	+0.05(+0.25%)
Aug 19, 2009	19.63	20.10	19.61	20.06	1,666,121	+0.05(+0.25%)
Aug 18, 2009	19.80	20.04	19.75	20.01	1,817,785	+0.45(+2.30%)
Aug 17, 2009	19.60	19.70	19.48	19.56	2,915,291	-0.61(-3.03%)
Aug 14, 2009	20.59	20.63	20.04	20.17	3,307,320	-0.38(-1.84%)
Aug 13, 2009	20.55	20.62	20.32	20.54	3,152,605	+0.42(+2.07%)
Aug 12, 2009	19.73	20.31	19.73	20.13	3,873,019	+0.40(+2.03%)
Aug 11, 2009	19.83	19.88	19.66	19.73	3,080,204	-0.13(-0.67%)
Aug 10, 2009	19.97	19.99	19.73	19.86	4,982,864	-0.21(-1.05%)
Aug 07, 2009	20.04	20.17	19.90	20.07	5,079,504	+0.11(+0.53%)
Aug 06, 2009	20.45	20.45	19.84	19.97	2,086,744	+0.05(+0.25%)
Aug 05, 2009	20.02	20.05	19.68	19.92	2,205,417	-0.30(-1.48%)
Aug 04, 2009	20.16	20.34	20.07	20.22	4,991,802	-0.08(-0.41%)

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.