Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	23.52	23.83	23.07	23.17	642,657	-0.55(-2.30%)
Oct 29, 2009	23.43	23.76	23.04	23.72	519,849	+0.38(+1.61%)
Oct 28, 2009	24.18	24.18	23.23	23.34	503,236	-0.80(-3.31%)
Oct 27, 2009	24.78	24.93	24.08	24.14	517,505	-0.64(-2.57%)
Oct 26, 2009	25.02	25.51	24.43	24.78	420,055	-0.24(-0.94%)
Oct 23, 2009	25.02	25.07	24.83	25.02	388,828	-0.39(-1.54%)
Oct 22, 2009	25.26	25.47	24.94	25.41	451,925	+0.12(+0.48%)
Oct 21, 2009	24.67	25.56	24.67	25.29	923,347	+0.64(+2.58%)
Oct 20, 2009	24.21	24.71	24.21	24.65	1,149,191	+0.39(+1.61%)
Oct 19, 2009	23.89	24.40	23.85	24.26	858,883	+0.46(+1.95%)
Oct 16, 2009	23.70	23.85	23.41	23.79	339,443	-0.11(-0.48%)
Oct 15, 2009	23.81	23.96	23.70	23.91	955,711	-0.11(-0.47%)
Oct 14, 2009	23.74	24.10	23.60	24.02	247,945	+0.49(+2.08%)
Oct 13, 2009	23.85	23.99	23.37	23.53	991,106	-0.51(-2.10%)
Oct 12, 2009	23.89	24.12	23.79	24.04	744,087	+0.18(+0.75%)
Oct 09, 2009	23.25	23.90	23.15	23.86	710,700	+0.56(+2.41%)
Oct 08, 2009	22.42	23.30	22.38	23.30	737,739	+0.94(+4.19%)
Oct 07, 2009	22.30	22.49	22.17	22.36	343,804	+0.04(+0.18%)
Oct 06, 2009	22.04	22.51	21.98	22.32	576,019	+0.38(+1.71%)
Oct 05, 2009	21.57	21.96	21.26	21.94	479,294	+0.54(+2.51%)
Oct 02, 2009	21.61	21.78	21.32	21.41	621,651	-0.46(-2.09%)
Oct 01, 2009	22.75	22.78	21.85	21.86	427,885	-0.92(-4.04%)
Sep 30, 2009	23.01	23.02	22.23	22.78	1,193,055	-0.28(-1.20%)
Sep 29, 2009	22.40	23.07	22.30	23.06	822,874	+0.68(+3.06%)
Sep 28, 2009	22.28	22.56	22.08	22.38	246,651	+0.12(+0.55%)
Sep 25, 2009	22.37	22.42	22.08	22.25	362,182	-0.21(-0.94%)
Sep 24, 2009	22.99	23.00	22.31	22.46	388,947	-0.52(-2.27%)
Sep 23, 2009	23.15	23.27	22.75	22.99	431,742	-0.04(-0.18%)
Sep 22, 2009	23.19	23.27	22.94	23.03	356,874	-0.02(-0.11%)
Sep 21, 2009	23.19	23.31	22.93	23.05	364,849	-0.32(-1.36%)
Sep 18, 2009	23.44	23.48	23.13	23.37	465,999	+0.01(+0.04%)
Sep 17, 2009	23.41	23.77	23.30	23.36	528,594	+0.21(+0.92%)
Sep 16, 2009	23.39	23.47	22.79	23.15	984,397	-0.90(-3.76%)
Sep 15, 2009	23.87	24.21	23.80	24.05	346,815	+0.15(+0.61%)
Sep 14, 2009	23.57	24.01	23.47	23.91	547,518	+0.17(+0.72%)
Sep 11, 2009	23.74	24.00	23.44	23.74	484,834	-0.02(-0.07%)
Sep 10, 2009	23.79	24.22	23.62	23.75	730,848	-0.09(-0.38%)
Sep 09, 2009	23.09	24.00	22.95	23.84	669,333	+0.90(+3.94%)
Sep 08, 2009	22.79	23.02	22.54	22.94	615,815	+0.39(+1.74%)
Sep 04, 2009	22.12	22.62	22.12	22.55	435,609	+0.29(+1.28%)
Sep 03, 2009	21.68	22.29	21.63	22.26	806,679	+0.73(+3.41%)
Sep 02, 2009	21.41	21.61	21.04	21.53	471,513	+0.12(+0.57%)
Sep 01, 2009	21.48	22.25	21.32	21.41	471,454	-0.15(-0.68%)
Aug 31, 2009	21.89	21.93	21.39	21.55	581,914	-0.60(-2.72%)
Aug 28, 2009	22.29	22.39	21.83	22.16	335,010	+0.09(+0.41%)
Aug 27, 2009	22.22	22.27	21.60	22.07	347,421	-0.19(-0.84%)
Aug 26, 2009	22.42	22.55	22.03	22.25	391,192	-0.26(-1.16%)
Aug 25, 2009	22.56	22.81	22.37	22.51	248,422	+0.00(+0.00%)
Aug 24, 2009	22.60	22.68	22.37	22.51	319,927	+0.02(+0.07%)
Aug 21, 2009	22.22	22.57	22.09	22.50	246,686	+0.47(+2.15%)
Aug 20, 2009	21.71	22.06	21.54	22.02	366,256	+0.33(+1.54%)
Aug 19, 2009	20.92	21.72	20.80	21.69	696,407	+0.58(+2.74%)
Aug 18, 2009	21.11	21.41	21.01	21.11	743,933	+0.13(+0.62%)
Aug 17, 2009	21.36	21.47	20.90	20.98	299,546	-0.81(-3.70%)
Aug 14, 2009	22.18	22.32	21.58	21.79	276,569	-0.41(-1.84%)
Aug 13, 2009	22.51	22.64	22.01	22.20	558,760	-0.15(-0.66%)
Aug 12, 2009	22.26	22.63	22.15	22.34	692,845	+0.03(+0.15%)
Aug 11, 2009	22.85	22.85	22.15	22.31	522,838	-0.62(-2.70%)
Aug 10, 2009	22.96	23.17	22.76	22.93	252,578	-0.23(-0.99%)
Aug 07, 2009	22.64	23.16	22.62	23.16	577,598	+0.66(+2.94%)
Aug 06, 2009	22.46	22.81	22.27	22.50	668,058	+0.10(+0.44%)
Aug 05, 2009	23.10	23.16	22.23	22.40	554,569	-0.63(-2.73%)
Aug 04, 2009	22.74	23.08	22.50	23.03	326,675	+0.22(+0.97%)

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.