Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	24.36	24.43	23.56	23.62	1,194,370	-0.88(-3.58%)
Oct 29, 2009	24.23	24.58	24.18	24.50	455,264	+0.78(+3.31%)
Oct 28, 2009	24.16	24.24	23.64	23.71	483,490	-0.66(-2.70%)
Oct 27, 2009	24.60	24.70	24.28	24.37	623,554	-0.18(-0.74%)
Oct 26, 2009	24.99	25.23	24.44	24.55	567,873	-0.40(-1.61%)
Oct 23, 2009	25.09	25.11	24.90	24.95	457,223	-0.43(-1.70%)
Oct 22, 2009	25.14	25.48	24.93	25.39	422,507	+0.25(+1.00%)
Oct 21, 2009	25.15	25.51	25.08	25.14	465,507	-0.07(-0.27%)
Oct 20, 2009	25.00	25.20	25.00	25.20	519,759	-0.08(-0.30%)
Oct 19, 2009	25.15	25.38	25.02	25.28	732,134	+0.38(+1.51%)
Oct 16, 2009	24.91	24.99	24.72	24.90	562,410	-0.31(-1.22%)
Oct 15, 2009	25.05	25.23	24.98	25.21	760,892	+0.19(+0.78%)
Oct 14, 2009	24.99	25.12	24.87	25.02	564,108	+0.53(+2.18%)
Oct 13, 2009	24.43	24.50	24.26	24.48	585,853	+0.06(+0.23%)
Oct 12, 2009	24.63	24.63	24.39	24.43	207,126	+0.21(+0.88%)
Oct 09, 2009	24.24	24.31	24.16	24.21	393,360	-0.16(-0.64%)
Oct 08, 2009	24.29	24.47	24.14	24.37	493,814	+0.41(+1.73%)
Oct 07, 2009	23.99	24.07	23.86	23.96	752,501	-0.06(-0.26%)
Oct 06, 2009	23.86	24.18	23.84	24.02	617,189	+0.45(+1.89%)
Oct 05, 2009	23.27	23.67	23.22	23.57	510,124	+0.34(+1.46%)
Oct 02, 2009	23.08	23.40	23.07	23.24	971,322	-0.21(-0.91%)
Oct 01, 2009	23.87	23.96	23.42	23.45	620,904	-0.72(-2.98%)
Sep 30, 2009	24.27	24.31	23.85	24.17	649,064	+0.04(+0.16%)
Sep 29, 2009	24.19	24.25	24.01	24.13	716,627	-0.04(-0.16%)
Sep 28, 2009	23.91	24.32	23.88	24.17	493,708	+0.34(+1.42%)
Sep 25, 2009	23.88	24.01	23.68	23.83	2,379,909	-0.11(-0.45%)
Sep 24, 2009	24.52	24.53	23.79	23.94	495,682	-0.50(-2.03%)
Sep 23, 2009	24.75	24.86	24.38	24.43	618,143	-0.19(-0.79%)
Sep 22, 2009	24.65	24.71	24.53	24.63	332,839	+0.28(+1.13%)
Sep 21, 2009	24.09	24.35	24.05	24.35	990,971	-0.23(-0.92%)
Sep 18, 2009	24.67	24.68	24.46	24.58	353,163	+0.02(+0.08%)
Sep 17, 2009	24.53	24.70	24.40	24.56	687,863	+0.09(+0.38%)
Sep 16, 2009	24.39	24.65	24.31	24.46	1,356,904	+0.33(+1.38%)
Sep 15, 2009	23.95	24.19	23.82	24.13	1,793,448	+0.09(+0.39%)
Sep 14, 2009	23.74	24.04	23.72	24.04	551,302	+0.12(+0.50%)
Sep 11, 2009	24.11	24.14	23.81	23.92	810,495	-0.08(-0.31%)
Sep 10, 2009	23.74	24.02	23.54	23.99	274,993	+0.27(+1.14%)
Sep 09, 2009	23.64	23.88	23.61	23.72	548,759	+0.28(+1.18%)
Sep 08, 2009	23.48	23.50	23.31	23.45	525,657	+0.57(+2.49%)
Sep 04, 2009	22.51	22.95	22.46	22.88	464,874	+0.43(+1.93%)
Sep 03, 2009	22.54	22.58	22.30	22.45	243,745	+0.17(+0.76%)
Sep 02, 2009	22.16	22.41	22.11	22.28	542,103	-0.08(-0.36%)
Sep 01, 2009	22.68	23.03	22.23	22.36	1,176,794	-0.65(-2.83%)
Aug 31, 2009	22.88	23.03	22.81	23.01	421,469	-0.14(-0.62%)
Aug 28, 2009	23.43	23.44	23.07	23.15	211,251	-0.02(-0.08%)
Aug 27, 2009	22.95	23.25	22.67	23.17	324,580	+0.19(+0.82%)
Aug 26, 2009	22.92	23.00	22.78	22.98	417,147	-0.09(-0.41%)
Aug 25, 2009	23.16	23.30	23.04	23.08	370,352	+0.18(+0.77%)
Aug 24, 2009	23.03	23.14	22.83	22.90	308,437	-0.03(-0.14%)
Aug 21, 2009	22.71	23.20	22.68	22.93	495,668	+0.66(+2.96%)
Aug 20, 2009	22.10	22.35	22.08	22.28	366,190	+0.20(+0.91%)
Aug 19, 2009	21.61	22.14	21.58	22.08	235,955	+0.21(+0.98%)
Aug 18, 2009	21.62	21.93	21.57	21.86	329,581	+0.38(+1.78%)
Aug 17, 2009	21.51	21.54	21.37	21.48	385,086	-0.77(-3.44%)
Aug 14, 2009	22.45	22.45	22.02	22.24	511,722	-0.21(-0.95%)
Aug 13, 2009	22.38	22.50	22.20	22.46	1,036,989	+0.37(+1.68%)
Aug 12, 2009	21.82	22.23	21.79	22.09	487,011	+0.32(+1.47%)
Aug 11, 2009	21.85	21.89	21.67	21.77	343,851	-0.24(-1.08%)
Aug 10, 2009	22.10	22.14	21.89	22.01	394,977	-0.16(-0.74%)
Aug 07, 2009	22.28	22.36	22.17	22.17	576,850	+0.01(+0.03%)
Aug 06, 2009	22.36	22.41	22.00	22.16	651,493	-0.19(-0.84%)
Aug 05, 2009	22.38	22.42	22.04	22.35	341,521	+0.09(+0.39%)
Aug 04, 2009	22.21	22.41	22.10	22.26	1,462,425	-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.