Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	24.35	24.42	23.54	23.60	1,195,254	-0.88(-3.58%)
Oct 29, 2009	24.21	24.57	24.16	24.48	455,601	+0.78(+3.31%)
Oct 28, 2009	24.14	24.22	23.63	23.69	483,848	-0.66(-2.70%)
Oct 27, 2009	24.58	24.68	24.26	24.35	624,016	-0.18(-0.74%)
Oct 26, 2009	24.97	25.21	24.42	24.53	568,293	-0.40(-1.61%)
Oct 23, 2009	25.07	25.10	24.88	24.94	457,562	-0.43(-1.70%)
Oct 22, 2009	25.12	25.46	24.92	25.37	422,819	+0.25(+1.00%)
Oct 21, 2009	25.13	25.49	25.06	25.12	465,852	-0.07(-0.27%)
Oct 20, 2009	24.99	25.19	24.98	25.19	520,143	-0.08(-0.30%)
Oct 19, 2009	25.13	25.36	25.00	25.26	732,676	+0.38(+1.51%)
Oct 16, 2009	24.89	24.97	24.70	24.89	562,826	-0.31(-1.22%)
Oct 15, 2009	25.03	25.21	24.96	25.19	761,455	+0.19(+0.78%)
Oct 14, 2009	24.97	25.10	24.85	25.00	564,525	+0.53(+2.18%)
Oct 13, 2009	24.41	24.48	24.24	24.47	586,286	+0.06(+0.23%)
Oct 12, 2009	24.61	24.62	24.37	24.41	207,279	+0.21(+0.88%)
Oct 09, 2009	24.22	24.30	24.14	24.20	393,651	-0.16(-0.64%)
Oct 08, 2009	24.27	24.45	24.12	24.35	494,179	+0.41(+1.73%)
Oct 07, 2009	23.97	24.05	23.84	23.94	753,058	-0.06(-0.26%)
Oct 06, 2009	23.84	24.17	23.83	24.00	617,646	+0.44(+1.89%)
Oct 05, 2009	23.25	23.66	23.20	23.56	510,502	+0.34(+1.46%)
Oct 02, 2009	23.06	23.39	23.05	23.22	972,041	-0.21(-0.91%)
Oct 01, 2009	23.85	23.95	23.41	23.43	621,364	-0.72(-2.98%)
Sep 30, 2009	24.25	24.30	23.83	24.15	649,545	+0.04(+0.16%)
Sep 29, 2009	24.18	24.23	23.99	24.11	717,157	-0.04(-0.16%)
Sep 28, 2009	23.89	24.30	23.86	24.15	494,074	+0.34(+1.42%)
Sep 25, 2009	23.86	23.99	23.66	23.81	2,381,671	-0.11(-0.45%)
Sep 24, 2009	24.50	24.51	23.78	23.92	496,049	-0.50(-2.03%)
Sep 23, 2009	24.73	24.84	24.36	24.42	618,600	-0.19(-0.79%)
Sep 22, 2009	24.63	24.69	24.51	24.61	333,085	+0.28(+1.13%)
Sep 21, 2009	24.08	24.33	24.03	24.33	991,705	-0.23(-0.92%)
Sep 18, 2009	24.65	24.66	24.45	24.56	353,424	+0.02(+0.08%)
Sep 17, 2009	24.52	24.68	24.38	24.54	688,372	+0.09(+0.38%)
Sep 16, 2009	24.37	24.63	24.30	24.45	1,357,908	+0.33(+1.38%)
Sep 15, 2009	23.93	24.17	23.81	24.11	1,794,776	+0.09(+0.39%)
Sep 14, 2009	23.73	24.03	23.70	24.02	551,710	+0.12(+0.50%)
Sep 11, 2009	24.10	24.12	23.79	23.90	811,095	-0.08(-0.31%)
Sep 10, 2009	23.72	24.00	23.53	23.98	275,197	+0.27(+1.14%)
Sep 09, 2009	23.62	23.86	23.59	23.71	549,165	+0.28(+1.18%)
Sep 08, 2009	23.46	23.49	23.29	23.43	526,046	+0.57(+2.49%)
Sep 04, 2009	22.49	22.93	22.45	22.86	465,218	+0.43(+1.93%)
Sep 03, 2009	22.52	22.56	22.28	22.43	243,925	+0.17(+0.76%)
Sep 02, 2009	22.15	22.39	22.09	22.26	542,504	-0.08(-0.36%)
Sep 01, 2009	22.66	23.01	22.22	22.34	1,177,665	-0.65(-2.83%)
Aug 31, 2009	22.87	23.01	22.80	22.99	421,781	-0.14(-0.62%)
Aug 28, 2009	23.41	23.43	23.06	23.14	211,407	-0.02(-0.08%)
Aug 27, 2009	22.94	23.23	22.65	23.16	324,821	+0.19(+0.82%)
Aug 26, 2009	22.90	22.98	22.77	22.97	417,456	-0.09(-0.41%)
Aug 25, 2009	23.14	23.28	23.02	23.06	370,626	+0.18(+0.77%)
Aug 24, 2009	23.02	23.12	22.81	22.89	308,665	-0.03(-0.14%)
Aug 21, 2009	22.70	23.19	22.66	22.92	496,035	+0.66(+2.96%)
Aug 20, 2009	22.08	22.33	22.06	22.26	366,461	+0.20(+0.91%)
Aug 19, 2009	21.60	22.13	21.57	22.06	236,130	+0.21(+0.98%)
Aug 18, 2009	21.61	21.91	21.56	21.85	329,825	+0.38(+1.78%)
Aug 17, 2009	21.49	21.52	21.35	21.46	385,371	-0.76(-3.44%)
Aug 14, 2009	22.43	22.43	22.01	22.23	512,101	-0.21(-0.95%)
Aug 13, 2009	22.37	22.48	22.18	22.44	1,037,756	+0.37(+1.68%)
Aug 12, 2009	21.80	22.21	21.77	22.07	487,372	+0.32(+1.47%)
Aug 11, 2009	21.83	21.87	21.65	21.75	344,105	-0.24(-1.08%)
Aug 10, 2009	22.08	22.13	21.88	21.99	395,269	-0.16(-0.74%)
Aug 07, 2009	22.26	22.35	22.15	22.15	577,277	+0.01(+0.03%)
Aug 06, 2009	22.35	22.39	21.98	22.15	651,975	-0.19(-0.84%)
Aug 05, 2009	22.36	22.40	22.03	22.33	341,774	+0.09(+0.39%)
Aug 04, 2009	22.19	22.39	22.08	22.25	1,463,508	-0.14(-0.64%)

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.