Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	21.23	21.53	20.61	20.84	2,369,242	-0.63(-2.93%)
Oct 29, 2009	20.80	21.69	20.80	21.47	2,192,802	+0.85(+4.10%)
Oct 28, 2009	21.35	21.40	20.47	20.62	2,302,441	-0.83(-3.85%)
Oct 27, 2009	22.20	22.20	21.39	21.45	2,157,471	-0.39(-1.80%)
Oct 26, 2009	22.38	22.94	21.78	21.84	3,048,723	-0.59(-2.63%)
Oct 23, 2009	22.47	22.53	22.30	22.43	2,592,320	-0.11(-0.48%)
Oct 22, 2009	22.13	22.65	21.94	22.54	2,173,325	+0.55(+2.50%)
Oct 21, 2009	22.29	22.75	21.97	21.99	2,284,941	-0.40(-1.80%)
Oct 20, 2009	22.15	22.49	22.09	22.39	3,098,641	+0.19(+0.84%)
Oct 19, 2009	22.13	22.29	21.99	22.21	2,857,226	+0.06(+0.27%)
Oct 16, 2009	21.73	22.21	21.61	22.15	2,909,484	+0.19(+0.85%)
Oct 15, 2009	21.23	21.99	21.09	21.96	3,570,033	+0.58(+2.71%)
Oct 14, 2009	21.60	21.64	21.28	21.38	3,234,462	+0.09(+0.42%)
Oct 13, 2009	21.23	21.34	20.96	21.29	2,053,283	-0.05(-0.23%)
Oct 12, 2009	21.77	21.93	21.12	21.34	2,923,024	-0.24(-1.09%)
Oct 09, 2009	21.83	22.10	21.56	21.58	3,042,735	-0.24(-1.08%)
Oct 08, 2009	22.03	22.29	21.72	21.81	4,327,130	+0.11(+0.50%)
Oct 07, 2009	21.68	21.90	21.50	21.70	1,578,809	-0.10(-0.45%)
Oct 06, 2009	21.50	22.05	21.32	21.80	2,747,596	+0.75(+3.55%)
Oct 05, 2009	20.74	21.09	20.62	21.06	2,130,918	+0.42(+2.05%)
Oct 02, 2009	20.60	21.42	20.55	20.63	3,126,638	-0.20(-0.94%)
Oct 01, 2009	21.77	21.77	20.79	20.83	3,671,140	-0.92(-4.25%)
Sep 30, 2009	22.57	22.58	21.55	21.75	3,421,328	-0.75(-3.35%)
Sep 29, 2009	22.49	22.80	22.36	22.51	2,098,965	+0.05(+0.20%)
Sep 28, 2009	21.80	22.46	21.71	22.46	1,937,735	+0.75(+3.44%)
Sep 25, 2009	22.10	22.10	21.47	21.71	2,038,419	-0.50(-2.26%)
Sep 24, 2009	22.92	22.94	21.91	22.22	1,424,848	-0.54(-2.38%)
Sep 23, 2009	23.14	23.27	22.72	22.76	1,190,272	-0.35(-1.53%)
Sep 22, 2009	23.56	23.63	23.06	23.11	1,145,497	-0.17(-0.72%)
Sep 21, 2009	23.42	23.58	23.01	23.28	1,677,989	-0.28(-1.17%)
Sep 18, 2009	24.03	24.16	23.50	23.55	2,267,189	-0.20(-0.83%)
Sep 17, 2009	23.90	24.16	23.42	23.75	1,821,410	+0.01(+0.04%)
Sep 16, 2009	23.66	23.98	23.59	23.74	2,712,128	+0.13(+0.54%)
Sep 15, 2009	24.44	24.50	23.26	23.61	11,101,352	-0.82(-3.34%)
Sep 14, 2009	24.44	24.55	24.10	24.43	1,366,932	-0.25(-1.00%)
Sep 11, 2009	24.53	25.00	24.31	24.67	1,745,925	+0.29(+1.17%)
Sep 10, 2009	23.84	24.42	23.50	24.39	1,989,025	+0.64(+2.69%)
Sep 09, 2009	23.55	23.90	23.37	23.75	1,566,406	+0.18(+0.75%)
Sep 08, 2009	23.76	23.99	23.45	23.57	1,820,969	+0.09(+0.38%)
Sep 04, 2009	22.63	23.53	22.48	23.48	2,820,417	+0.93(+4.14%)
Sep 03, 2009	22.11	22.67	21.67	22.55	5,031,617	+1.30(+6.11%)
Sep 02, 2009	21.02	21.36	21.02	21.25	1,784,130	+0.12(+0.56%)
Sep 01, 2009	21.63	22.39	21.04	21.13	3,093,087	-0.61(-2.80%)
Aug 31, 2009	22.33	22.33	21.63	21.74	1,934,049	-0.80(-3.53%)
Aug 28, 2009	22.52	22.80	22.30	22.54	1,408,327	+0.28(+1.24%)
Aug 27, 2009	22.58	22.73	21.66	22.26	1,782,933	-0.25(-1.09%)
Aug 26, 2009	22.63	23.00	22.44	22.51	2,383,171	-0.18(-0.78%)
Aug 25, 2009	23.00	23.45	22.65	22.69	2,280,213	-0.04(-0.17%)
Aug 24, 2009	22.74	23.15	22.62	22.73	1,832,312	+0.08(+0.35%)
Aug 21, 2009	22.13	22.75	22.05	22.65	1,887,753	+0.75(+3.41%)
Aug 20, 2009	21.68	22.00	21.64	21.90	1,135,602	+0.25(+1.13%)
Aug 19, 2009	21.37	21.92	20.99	21.65	1,585,916	-0.07(-0.32%)
Aug 18, 2009	20.95	21.78	20.82	21.72	2,408,387	+0.74(+3.51%)
Aug 17, 2009	21.49	21.50	20.76	20.99	2,802,627	-0.82(-3.74%)
Aug 14, 2009	22.31	22.31	21.50	21.80	2,905,494	-0.62(-2.76%)
Aug 13, 2009	22.64	22.72	22.16	22.42	2,037,666	-0.17(-0.74%)
Aug 12, 2009	22.40	22.93	22.39	22.59	1,986,276	+0.25(+1.10%)
Aug 11, 2009	22.81	22.81	22.07	22.34	2,998,465	-0.66(-2.86%)
Aug 10, 2009	23.61	23.61	22.70	23.00	2,173,376	-0.73(-3.07%)
Aug 07, 2009	23.28	23.97	23.16	23.73	2,098,944	+0.84(+3.65%)
Aug 06, 2009	22.81	23.31	22.73	22.89	2,575,718	+0.12(+0.52%)
Aug 05, 2009	22.08	23.28	21.63	22.78	7,138,556	-0.15(-0.63%)
Aug 04, 2009	22.95	23.14	22.55	22.92	3,245,714	-0.03(-0.14%)

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.