Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	24.06	24.27	23.50	23.70	427,329	-0.53(-2.20%)
Oct 29, 2009	24.32	24.48	23.90	24.24	299,080	+0.17(+0.73%)
Oct 28, 2009	24.67	24.78	24.01	24.06	379,678	-0.82(-3.30%)
Oct 27, 2009	24.94	25.30	24.81	24.88	509,231	-0.05(-0.18%)
Oct 26, 2009	24.66	25.38	24.66	24.93	593,550	+0.27(+1.08%)
Oct 23, 2009	24.94	25.21	24.59	24.66	429,664	-0.35(-1.40%)
Oct 22, 2009	25.08	25.23	24.67	25.01	402,665	-0.14(-0.55%)
Oct 21, 2009	24.81	25.52	24.75	25.15	619,424	+0.19(+0.78%)
Oct 20, 2009	24.99	25.10	24.69	24.95	354,137	-0.05(-0.18%)
Oct 19, 2009	25.05	25.15	24.76	25.00	451,898	-0.04(-0.15%)
Oct 16, 2009	24.81	25.07	24.40	25.04	630,853	+0.10(+0.41%)
Oct 15, 2009	24.53	24.98	24.26	24.94	506,435	+0.29(+1.20%)
Oct 14, 2009	24.40	24.64	24.15	24.64	336,773	+0.41(+1.71%)
Oct 13, 2009	24.25	24.34	23.92	24.23	294,295	+0.00(+0.00%)
Oct 12, 2009	24.45	24.69	24.13	24.23	269,669	-0.29(-1.17%)
Oct 09, 2009	24.41	24.67	24.36	24.51	439,538	+0.08(+0.34%)
Oct 08, 2009	24.64	24.66	24.21	24.43	624,517	+0.09(+0.38%)
Oct 07, 2009	24.52	24.71	24.20	24.34	444,007	-0.36(-1.45%)
Oct 06, 2009	24.36	24.71	24.36	24.70	392,336	+0.41(+1.71%)
Oct 05, 2009	24.41	24.41	24.08	24.28	647,250	+0.03(+0.11%)
Oct 02, 2009	23.77	24.47	23.77	24.25	616,200	+0.27(+1.11%)
Oct 01, 2009	24.17	24.31	23.95	23.99	720,687	-0.45(-1.85%)
Sep 30, 2009	24.75	24.75	24.18	24.44	944,952	-0.21(-0.86%)
Sep 29, 2009	24.27	24.65	24.05	24.65	1,886,193	+0.38(+1.56%)
Sep 28, 2009	23.73	24.67	23.73	24.27	1,078,667	+0.57(+2.41%)
Sep 25, 2009	23.31	23.74	22.68	23.70	1,320,811	+0.26(+1.10%)
Sep 24, 2009	24.47	24.49	23.30	23.44	1,389,638	-0.97(-3.96%)
Sep 23, 2009	25.04	25.48	24.38	24.41	801,274	-0.63(-2.50%)
Sep 22, 2009	25.44	25.57	25.00	25.04	641,788	-0.17(-0.66%)
Sep 21, 2009	25.23	25.25	24.54	25.20	706,544	-0.07(-0.29%)
Sep 18, 2009	25.31	25.55	24.80	25.28	817,321	+0.05(+0.18%)
Sep 17, 2009	26.06	26.06	24.87	25.23	1,065,418	-0.95(-3.62%)
Sep 16, 2009	26.23	26.70	26.06	26.18	1,087,647	+0.10(+0.39%)
Sep 15, 2009	26.09	26.14	25.70	26.08	619,333	+0.01(+0.04%)
Sep 14, 2009	25.58	26.29	25.21	26.07	728,628	+0.38(+1.47%)
Sep 11, 2009	26.23	26.32	25.60	25.69	713,982	-0.58(-2.21%)
Sep 10, 2009	26.73	26.73	26.02	26.27	730,833	-0.46(-1.72%)
Sep 09, 2009	26.94	26.94	26.58	26.73	430,532	-0.20(-0.75%)
Sep 08, 2009	27.00	27.14	26.77	26.93	409,514	+0.07(+0.27%)
Sep 04, 2009	26.55	26.88	26.31	26.86	222,815	+0.23(+0.86%)
Sep 03, 2009	26.33	26.69	26.04	26.63	236,757	+0.30(+1.15%)
Sep 02, 2009	26.58	26.70	25.96	26.33	541,416	-0.24(-0.90%)
Sep 01, 2009	27.14	27.54	26.43	26.57	597,452	-0.64(-2.37%)
Aug 31, 2009	27.26	27.51	27.02	27.21	480,364	-0.38(-1.37%)
Aug 28, 2009	28.40	28.68	27.34	27.59	566,177	-0.65(-2.32%)
Aug 27, 2009	29.38	29.38	27.78	28.24	396,373	-0.31(-1.10%)
Aug 26, 2009	28.85	28.90	28.49	28.56	338,460	-0.41(-1.43%)
Aug 25, 2009	28.99	29.30	28.67	28.97	216,887	+0.05(+0.16%)
Aug 24, 2009	29.10	29.24	27.63	28.92	314,449	-0.03(-0.10%)
Aug 21, 2009	29.48	29.48	28.74	28.95	698,227	-0.49(-1.66%)
Aug 20, 2009	28.57	29.46	28.20	29.44	613,794	+0.89(+3.13%)
Aug 19, 2009	27.89	28.58	27.63	28.55	459,219	+0.18(+0.62%)
Aug 18, 2009	28.29	28.49	27.64	28.37	265,231	+0.32(+1.15%)
Aug 17, 2009	27.95	28.29	27.64	28.05	384,613	-0.33(-1.17%)
Aug 14, 2009	28.62	28.73	28.09	28.38	464,208	-0.30(-1.06%)
Aug 13, 2009	28.55	29.06	28.40	28.68	511,152	+0.33(+1.17%)
Aug 12, 2009	27.17	28.64	26.95	28.35	716,055	+1.06(+3.88%)
Aug 11, 2009	27.28	27.56	27.04	27.29	317,049	-0.25(-0.90%)
Aug 10, 2009	27.39	27.63	27.08	27.54	551,604	-0.15(-0.53%)
Aug 07, 2009	27.57	27.91	27.07	27.69	666,139	+0.75(+2.77%)
Aug 06, 2009	27.46	27.78	26.86	26.94	345,401	-0.48(-1.75%)
Aug 05, 2009	27.77	27.94	27.17	27.42	450,628	-0.30(-1.10%)
Aug 04, 2009	27.28	28.07	27.27	27.73	795,329	+0.28(+1.01%)

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.