Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	24.83	25.28	23.06	23.29	376,146	-1.82(-7.26%)
Oct 29, 2009	24.85	25.59	24.78	25.11	264,767	+0.72(+2.94%)
Oct 28, 2009	25.89	26.23	24.12	24.39	292,543	-1.64(-6.29%)
Oct 27, 2009	26.87	26.87	25.48	26.03	221,752	-0.64(-2.38%)
Oct 26, 2009	27.35	28.70	26.28	26.66	290,210	-0.74(-2.69%)
Oct 23, 2009	27.62	28.69	27.29	27.40	116,898	-0.51(-1.81%)
Oct 22, 2009	28.54	29.13	27.61	27.91	266,400	-0.76(-2.66%)
Oct 21, 2009	28.38	29.91	28.28	28.67	250,498	+0.15(+0.52%)
Oct 20, 2009	27.81	28.60	27.61	28.52	251,145	+0.50(+1.77%)
Oct 19, 2009	28.31	28.55	27.91	28.02	209,138	-0.03(-0.10%)
Oct 16, 2009	27.89	28.14	27.34	28.05	201,190	-0.15(-0.52%)
Oct 15, 2009	27.12	28.37	26.93	28.20	207,290	+0.71(+2.58%)
Oct 14, 2009	27.33	27.52	26.80	27.49	192,888	+0.60(+2.22%)
Oct 13, 2009	26.53	26.93	25.83	26.89	114,911	+0.40(+1.49%)
Oct 12, 2009	27.30	27.38	26.06	26.50	182,855	-0.84(-3.06%)
Oct 09, 2009	27.17	27.38	26.95	27.33	120,796	+0.06(+0.24%)
Oct 08, 2009	27.09	27.45	26.89	27.27	151,511	+0.53(+2.00%)
Oct 07, 2009	26.10	27.10	25.60	26.74	141,090	+0.43(+1.64%)
Oct 06, 2009	26.13	26.87	25.77	26.30	153,701	+0.48(+1.85%)
Oct 05, 2009	24.90	26.09	24.89	25.83	162,248	+1.16(+4.70%)
Oct 02, 2009	25.00	25.31	24.54	24.67	175,951	-0.56(-2.23%)
Oct 01, 2009	26.21	26.68	25.18	25.23	185,106	-1.18(-4.46%)
Sep 30, 2009	27.12	27.28	26.29	26.41	135,457	-0.56(-2.08%)
Sep 29, 2009	26.67	27.57	26.51	26.97	253,781	+0.42(+1.60%)
Sep 28, 2009	25.99	26.84	25.51	26.54	181,517	+0.67(+2.60%)
Sep 25, 2009	26.07	26.58	25.63	25.87	144,961	-0.44(-1.68%)
Sep 24, 2009	27.23	27.23	25.94	26.31	214,563	-0.84(-3.08%)
Sep 23, 2009	27.09	27.19	26.49	27.15	170,265	+0.07(+0.27%)
Sep 22, 2009	26.76	27.15	26.69	27.08	175,153	+0.69(+2.62%)
Sep 21, 2009	25.99	26.63	25.77	26.39	108,489	-0.01(-0.03%)
Sep 18, 2009	26.68	26.97	26.03	26.40	99,198	-0.09(-0.35%)
Sep 17, 2009	26.97	27.15	26.38	26.49	126,951	-0.48(-1.77%)
Sep 16, 2009	25.98	27.09	25.35	26.97	169,791	+1.25(+4.87%)
Sep 15, 2009	25.17	25.93	25.02	25.71	212,519	+0.51(+2.01%)
Sep 14, 2009	25.29	26.06	24.99	25.21	197,111	-0.37(-1.44%)
Sep 11, 2009	26.16	26.49	25.41	25.58	197,498	-0.17(-0.68%)
Sep 10, 2009	25.37	25.93	25.06	25.75	229,187	+0.42(+1.67%)
Sep 09, 2009	24.95	25.40	24.80	25.33	191,404	+0.42(+1.70%)
Sep 08, 2009	24.99	25.57	24.63	24.90	178,877	+0.28(+1.12%)
Sep 04, 2009	24.08	24.84	23.76	24.63	230,400	+0.55(+2.29%)
Sep 03, 2009	24.38	24.62	23.48	24.08	108,858	-0.08(-0.34%)
Sep 02, 2009	23.60	24.38	23.17	24.16	203,971	+0.54(+2.30%)
Sep 01, 2009	24.53	25.04	23.37	23.62	271,019	-1.17(-4.72%)
Aug 31, 2009	24.52	25.03	24.08	24.79	242,937	-0.08(-0.33%)
Aug 28, 2009	25.35	25.80	24.67	24.87	207,930	-0.19(-0.77%)
Aug 27, 2009	24.86	25.26	24.45	25.06	321,152	+0.05(+0.18%)
Aug 26, 2009	24.53	25.14	24.13	25.02	225,671	+0.38(+1.53%)
Aug 25, 2009	24.91	25.30	24.38	24.64	383,820	+0.02(+0.07%)
Aug 24, 2009	25.22	25.39	24.10	24.62	288,544	-0.32(-1.29%)
Aug 21, 2009	24.81	25.23	24.44	24.94	205,024	+0.65(+2.69%)
Aug 20, 2009	24.11	24.73	23.99	24.29	254,516	+0.17(+0.69%)
Aug 19, 2009	23.42	24.41	23.05	24.12	171,840	+0.24(+1.00%)
Aug 18, 2009	23.23	24.31	23.23	23.88	268,427	+0.94(+4.09%)
Aug 17, 2009	24.55	24.74	22.76	22.95	429,826	-2.70(-10.54%)
Aug 14, 2009	26.81	26.88	24.85	25.65	306,949	-1.16(-4.32%)
Aug 13, 2009	25.82	27.13	25.71	26.81	496,048	+1.35(+5.31%)
Aug 12, 2009	25.16	25.89	25.03	25.46	163,838	+0.13(+0.51%)
Aug 11, 2009	25.90	26.05	24.90	25.33	222,736	-0.64(-2.48%)
Aug 10, 2009	25.74	26.21	25.36	25.97	135,568	-0.08(-0.32%)
Aug 07, 2009	26.09	26.24	25.35	26.05	475,675	+0.54(+2.13%)
Aug 06, 2009	26.07	26.24	25.13	25.51	233,288	-0.22(-0.86%)
Aug 05, 2009	25.44	25.75	24.85	25.73	319,848	+0.13(+0.50%)
Aug 04, 2009	26.28	26.28	25.03	25.60	571,975	-0.65(-2.49%)

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.