Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	24.04	24.19	23.31	23.38	15,166,336	-0.66(-2.74%)
Oct 29, 2009	23.46	24.06	23.22	24.04	15,417,968	+0.77(+3.30%)
Oct 28, 2009	23.98	24.06	23.26	23.27	16,807,378	-0.79(-3.30%)
Oct 27, 2009	24.46	24.72	23.93	24.07	13,081,559	-0.41(-1.68%)
Oct 26, 2009	24.67	25.18	24.28	24.48	15,515,542	-0.21(-0.83%)
Oct 23, 2009	24.71	24.79	24.51	24.68	11,445,083	-0.47(-1.87%)
Oct 22, 2009	24.84	25.26	24.65	25.15	8,834,525	+0.18(+0.72%)
Oct 21, 2009	25.06	25.60	24.95	24.97	11,249,631	-0.10(-0.41%)
Oct 20, 2009	24.78	25.10	24.77	25.08	12,146,786	-0.44(-1.74%)
Oct 19, 2009	25.12	25.61	24.95	25.52	14,788,604	+0.40(+1.60%)
Oct 16, 2009	24.79	25.22	24.61	25.12	14,102,629	+0.15(+0.58%)
Oct 15, 2009	24.55	24.99	24.52	24.97	10,222,863	+0.27(+1.11%)
Oct 14, 2009	24.51	24.78	24.33	24.70	11,168,084	+0.43(+1.76%)
Oct 13, 2009	24.43	24.60	24.23	24.27	11,033,252	-0.20(-0.80%)
Oct 12, 2009	24.90	24.90	24.34	24.47	8,146,442	+0.00(+0.00%)
Oct 09, 2009	24.49	24.57	24.31	24.47	8,301,397	-0.03(-0.10%)
Oct 08, 2009	24.15	24.77	24.14	24.49	12,133,864	+0.43(+1.78%)
Oct 07, 2009	24.17	24.31	23.89	24.07	8,030,954	-0.01(-0.04%)
Oct 06, 2009	23.78	24.20	23.64	24.08	12,894,242	+0.44(+1.84%)
Oct 05, 2009	23.20	23.73	23.07	23.64	12,012,825	+0.39(+1.69%)
Oct 02, 2009	23.11	23.30	22.93	23.25	17,130,088	-0.13(-0.55%)
Oct 01, 2009	23.72	23.72	23.07	23.38	18,782,668	-0.09(-0.36%)
Sep 30, 2009	23.86	23.92	23.28	23.46	21,771,404	-0.41(-1.72%)
Sep 29, 2009	24.14	24.30	23.87	23.87	9,431,351	-0.33(-1.38%)
Sep 28, 2009	23.73	24.25	23.68	24.20	10,104,651	+0.61(+2.57%)
Sep 25, 2009	23.92	23.94	23.54	23.60	15,951,027	-0.30(-1.25%)
Sep 24, 2009	24.03	24.20	23.62	23.90	13,987,310	-0.09(-0.39%)
Sep 23, 2009	24.34	24.43	23.96	23.99	12,942,098	-0.26(-1.06%)
Sep 22, 2009	24.03	24.26	23.93	24.25	11,211,774	+0.32(+1.36%)
Sep 21, 2009	24.02	24.08	23.63	23.92	12,646,293	-0.38(-1.55%)
Sep 18, 2009	24.41	24.50	24.14	24.30	16,509,107	-0.02(-0.07%)
Sep 17, 2009	24.19	24.37	24.04	24.32	16,317,924	+0.21(+0.88%)
Sep 16, 2009	24.19	24.32	24.01	24.10	11,712,842	-0.07(-0.28%)
Sep 15, 2009	23.92	24.24	23.78	24.17	12,538,219	+0.18(+0.75%)
Sep 14, 2009	24.08	24.17	23.74	23.99	14,394,667	-0.29(-1.20%)
Sep 11, 2009	24.22	24.28	23.93	24.28	16,646,004	+0.05(+0.21%)
Sep 10, 2009	23.03	24.24	23.03	24.23	25,582,068	+1.20(+5.23%)
Sep 09, 2009	22.46	23.06	22.34	23.02	22,351,870	+0.57(+2.55%)
Sep 08, 2009	22.48	22.52	22.29	22.45	14,513,023	+0.32(+1.47%)
Sep 04, 2009	21.74	22.24	21.66	22.13	13,622,428	+0.39(+1.81%)
Sep 03, 2009	21.86	21.90	21.57	21.73	12,977,631	+0.03(+0.16%)
Sep 02, 2009	21.90	21.91	21.58	21.70	17,361,668	-0.24(-1.09%)
Sep 01, 2009	22.12	22.79	21.86	21.94	30,529,460	-0.31(-1.38%)
Aug 31, 2009	22.63	23.04	22.00	22.25	34,488,488	-0.68(-2.98%)
Aug 28, 2009	23.14	23.14	22.72	22.93	10,850,246	-0.15(-0.63%)
Aug 27, 2009	23.15	23.16	22.65	23.08	10,586,398	+0.01(+0.04%)
Aug 26, 2009	22.83	23.24	22.72	23.07	12,374,094	+0.11(+0.48%)
Aug 25, 2009	23.05	23.32	22.90	22.96	13,363,175	+0.06(+0.26%)
Aug 24, 2009	23.06	23.17	22.84	22.90	10,951,349	+0.01(+0.04%)
Aug 21, 2009	22.26	22.95	22.10	22.89	16,065,407	+0.77(+3.48%)
Aug 20, 2009	21.81	22.20	21.76	22.12	11,739,976	+0.35(+1.61%)
Aug 19, 2009	21.36	21.87	21.36	21.77	13,045,410	+0.24(+1.11%)
Aug 18, 2009	21.56	21.60	21.32	21.53	11,354,903	-0.00(-0.01%)
Aug 17, 2009	21.68	21.82	21.27	21.53	10,997,478	-0.56(-2.54%)
Aug 14, 2009	22.41	22.61	21.82	22.09	10,418,730	-0.34(-1.52%)
Aug 13, 2009	22.45	22.51	21.97	22.44	12,432,435	+0.03(+0.15%)
Aug 12, 2009	22.14	22.61	22.00	22.40	10,562,190	+0.27(+1.24%)
Aug 11, 2009	22.50	22.56	22.02	22.13	10,235,866	-0.46(-2.04%)
Aug 10, 2009	22.57	22.67	22.33	22.59	9,544,002	-0.21(-0.94%)
Aug 07, 2009	21.90	22.92	21.87	22.80	17,064,704	+1.13(+5.20%)
Aug 06, 2009	21.66	21.89	21.42	21.68	10,704,060	+0.09(+0.40%)
Aug 05, 2009	21.91	21.96	21.35	21.59	14,095,812	-0.32(-1.44%)
Aug 04, 2009	21.66	21.92	21.56	21.91	11,785,003	+0.12(+0.55%)

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.