Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	24.05	24.14	22.64	23.01	60,194	-0.98(-4.08%)
Oct 29, 2009	23.38	24.25	23.38	23.99	32,900	+0.78(+3.36%)
Oct 28, 2009	24.28	24.28	23.13	23.21	79,575	-1.02(-4.23%)
Oct 27, 2009	24.96	24.96	24.23	24.23	19,114	-0.71(-2.83%)
Oct 26, 2009	25.31	25.60	24.87	24.94	23,264	-0.25(-1.00%)
Oct 23, 2009	25.48	25.48	25.18	25.19	19,246	-0.30(-1.19%)
Oct 22, 2009	25.24	25.95	25.05	25.49	56,507	+0.24(+0.94%)
Oct 21, 2009	25.07	25.54	25.07	25.26	29,827	+0.27(+1.07%)
Oct 20, 2009	24.94	25.12	24.89	24.99	20,646	-0.17(-0.68%)
Oct 19, 2009	25.31	25.32	25.08	25.16	34,295	-0.21(-0.82%)
Oct 16, 2009	25.23	25.59	25.09	25.37	37,442	-0.04(-0.18%)
Oct 15, 2009	25.26	25.57	25.02	25.41	51,488	+0.06(+0.23%)
Oct 14, 2009	25.64	25.84	25.18	25.35	47,360	+0.35(+1.39%)
Oct 13, 2009	25.23	25.26	24.97	25.00	81,743	-0.20(-0.81%)
Oct 12, 2009	25.26	25.58	24.91	25.21	27,235	+0.09(+0.37%)
Oct 09, 2009	25.23	25.88	24.68	25.12	39,950	+0.07(+0.27%)
Oct 08, 2009	24.73	25.29	24.66	25.05	116,515	+0.56(+2.27%)
Oct 07, 2009	24.31	24.49	24.17	24.49	42,395	+0.10(+0.43%)
Oct 06, 2009	23.82	24.60	23.82	24.39	53,565	+0.70(+2.94%)
Oct 05, 2009	23.28	23.71	23.28	23.69	38,305	+0.46(+1.98%)
Oct 02, 2009	23.19	23.38	22.64	23.23	25,590	-0.13(-0.54%)
Oct 01, 2009	24.17	24.17	23.20	23.36	31,634	-0.62(-2.57%)
Sep 30, 2009	24.18	24.18	23.58	23.97	10,177	+0.20(+0.83%)
Sep 29, 2009	23.86	23.88	23.68	23.78	44,232	+0.13(+0.55%)
Sep 28, 2009	23.44	23.84	23.44	23.65	23,756	+0.10(+0.41%)
Sep 25, 2009	23.59	23.61	23.32	23.55	31,420	-0.05(-0.20%)
Sep 24, 2009	24.81	24.81	23.50	23.60	25,278	-0.34(-1.41%)
Sep 23, 2009	24.19	24.25	23.93	23.94	26,909	-0.22(-0.92%)
Sep 22, 2009	24.06	24.16	23.58	24.16	26,091	+0.74(+3.17%)
Sep 21, 2009	23.30	24.46	23.01	23.42	54,346	-0.08(-0.35%)
Sep 18, 2009	23.43	23.50	23.00	23.50	19,077	+0.17(+0.74%)
Sep 17, 2009	23.56	23.56	23.03	23.32	32,713	+0.60(+2.63%)
Sep 16, 2009	22.74	23.28	22.73	22.73	22,140	+0.16(+0.69%)
Sep 15, 2009	22.22	22.59	22.22	22.57	58,209	+0.38(+1.73%)
Sep 14, 2009	22.73	22.73	21.89	22.19	5,774	+0.12(+0.54%)
Sep 11, 2009	21.97	22.21	21.95	22.07	17,417	+0.04(+0.20%)
Sep 10, 2009	21.80	22.02	21.75	22.02	11,763	+0.22(+0.99%)
Sep 09, 2009	21.72	21.95	21.72	21.81	11,019	-0.14(-0.64%)
Sep 08, 2009	21.72	21.95	21.72	21.95	38,609	+0.46(+2.14%)
Sep 04, 2009	21.31	21.49	21.15	21.49	26,893	+0.13(+0.59%)
Sep 03, 2009	21.10	21.40	21.10	21.36	37,298	+0.47(+2.26%)
Sep 02, 2009	20.57	20.89	20.57	20.89	17,334	+0.28(+1.38%)
Sep 01, 2009	21.15	21.20	20.57	20.60	28,423	-0.38(-1.80%)
Aug 31, 2009	21.24	21.29	20.98	20.98	8,831	-0.42(-1.94%)
Aug 28, 2009	21.97	21.97	21.39	21.40	23,728	+0.07(+0.35%)
Aug 27, 2009	21.15	21.39	21.00	21.32	30,532	+0.03(+0.14%)
Aug 26, 2009	21.44	21.44	21.19	21.29	20,567	-0.08(-0.38%)
Aug 25, 2009	21.40	21.52	21.25	21.38	61,307	-0.08(-0.38%)
Aug 24, 2009	21.46	21.61	21.41	21.46	115,190	+0.02(+0.10%)
Aug 21, 2009	21.29	21.52	21.25	21.43	74,205	+0.23(+1.07%)
Aug 20, 2009	20.97	21.23	20.97	21.21	84,998	+0.24(+1.15%)
Aug 19, 2009	20.78	21.03	20.68	20.97	3,838	+0.17(+0.82%)
Aug 18, 2009	20.86	21.37	20.71	20.80	17,522	+0.10(+0.51%)
Aug 17, 2009	20.57	20.78	20.45	20.69	40,966	-0.53(-2.49%)
Aug 14, 2009	21.78	21.78	21.15	21.22	38,512	-0.27(-1.24%)
Aug 13, 2009	21.05	21.49	21.05	21.49	26,907	+0.53(+2.55%)
Aug 12, 2009	20.64	20.99	20.61	20.95	1,149,861	+0.27(+1.29%)
Aug 11, 2009	20.74	20.74	20.49	20.69	62,010	-0.11(-0.53%)
Aug 10, 2009	21.09	21.29	20.68	20.80	35,398	-0.25(-1.16%)
Aug 07, 2009	20.97	21.16	20.92	21.04	117,771	+0.03(+0.13%)
Aug 06, 2009	21.50	21.50	20.92	21.01	59,230	-0.42(-1.96%)
Aug 05, 2009	21.57	21.57	21.27	21.43	22,010	-0.18(-0.82%)
Aug 04, 2009	21.15	21.63	21.03	21.61	29,320	+0.35(+1.64%)

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.