Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	21.34	21.37	20.46	20.57	2,697,404	-1.13(-5.20%)
Oct 29, 2009	21.16	21.75	21.10	21.70	1,931,367	+0.44(+2.07%)
Oct 28, 2009	21.78	21.84	21.18	21.26	1,732,222	-0.27(-1.27%)
Oct 27, 2009	21.75	21.85	21.45	21.53	2,604,387	-0.01(-0.06%)
Oct 26, 2009	22.15	22.35	21.52	21.55	1,761,867	-0.52(-2.37%)
Oct 23, 2009	22.16	22.20	21.97	22.07	1,483,346	-0.43(-1.92%)
Oct 22, 2009	22.18	22.57	22.05	22.50	1,498,266	+0.17(+0.74%)
Oct 21, 2009	22.16	22.74	22.16	22.33	1,442,484	+0.07(+0.32%)
Oct 20, 2009	22.08	22.28	22.05	22.26	1,234,571	-0.33(-1.45%)
Oct 19, 2009	22.53	22.68	22.44	22.59	880,986	+0.31(+1.40%)
Oct 16, 2009	22.36	22.52	22.18	22.28	1,112,554	-0.07(-0.30%)
Oct 15, 2009	21.95	22.38	21.93	22.35	891,199	+0.26(+1.16%)
Oct 14, 2009	22.06	22.12	21.89	22.09	816,429	+0.57(+2.64%)
Oct 13, 2009	21.46	21.53	21.22	21.52	869,925	+0.28(+1.33%)
Oct 12, 2009	21.30	21.37	21.15	21.24	505,058	+0.26(+1.25%)
Oct 09, 2009	20.91	21.02	20.80	20.98	639,719	-0.10(-0.45%)
Oct 08, 2009	20.93	21.15	20.88	21.07	823,512	+0.19(+0.89%)
Oct 07, 2009	20.87	20.95	20.71	20.89	907,895	-0.07(-0.36%)
Oct 06, 2009	20.85	21.08	20.83	20.96	977,717	+0.53(+2.60%)
Oct 05, 2009	20.20	20.49	20.12	20.43	783,494	+0.24(+1.19%)
Oct 02, 2009	20.20	20.44	20.17	20.19	1,181,272	-0.02(-0.10%)
Oct 01, 2009	20.69	20.70	20.16	20.21	1,173,193	-0.47(-2.29%)
Sep 30, 2009	20.78	20.86	20.43	20.68	1,072,823	+0.08(+0.40%)
Sep 29, 2009	20.64	20.74	20.48	20.60	761,960	-0.20(-0.98%)
Sep 28, 2009	20.55	20.94	20.52	20.80	627,769	+0.19(+0.91%)
Sep 25, 2009	20.71	20.86	20.60	20.62	989,231	+0.05(+0.26%)
Sep 24, 2009	21.06	21.12	20.43	20.56	1,188,997	-0.17(-0.80%)
Sep 23, 2009	21.04	21.09	20.73	20.73	871,364	-0.32(-1.50%)
Sep 22, 2009	21.08	21.08	20.91	21.04	1,425,728	+0.59(+2.88%)
Sep 21, 2009	20.25	20.62	20.21	20.45	1,358,861	-0.94(-4.40%)
Sep 18, 2009	21.36	21.46	21.25	21.40	1,776,355	+0.04(+0.17%)
Sep 17, 2009	21.50	21.60	21.33	21.36	1,141,731	-0.16(-0.75%)
Sep 16, 2009	21.53	21.62	21.39	21.52	590,686	+0.21(+0.99%)
Sep 15, 2009	21.11	21.36	21.02	21.31	765,607	+0.20(+0.96%)
Sep 14, 2009	20.88	21.16	20.88	21.11	1,233,985	+0.19(+0.91%)
Sep 11, 2009	20.97	21.11	20.86	20.91	1,191,024	-0.04(-0.20%)
Sep 10, 2009	20.71	20.99	20.62	20.96	894,130	+0.24(+1.18%)
Sep 09, 2009	20.63	20.89	20.57	20.71	982,229	+0.36(+1.75%)
Sep 08, 2009	20.37	20.43	20.26	20.35	1,129,959	+0.61(+3.07%)
Sep 04, 2009	19.47	19.80	19.40	19.75	955,814	+0.20(+1.04%)
Sep 03, 2009	19.44	19.59	19.38	19.55	1,194,931	+0.21(+1.09%)
Sep 02, 2009	19.49	19.58	19.28	19.33	1,994,016	+0.18(+0.95%)
Sep 01, 2009	19.50	19.77	19.13	19.15	1,518,182	-0.54(-2.72%)
Aug 31, 2009	19.52	19.71	19.43	19.69	2,114,654	+0.15(+0.76%)
Aug 28, 2009	19.77	19.80	19.51	19.54	520,305	-0.12(-0.61%)
Aug 27, 2009	19.50	19.71	19.29	19.66	613,919	+0.02(+0.08%)
Aug 26, 2009	19.63	19.68	19.46	19.64	821,056	-0.06(-0.29%)
Aug 25, 2009	19.80	19.91	19.67	19.70	992,150	+0.03(+0.15%)
Aug 24, 2009	19.76	19.79	19.56	19.67	896,164	+0.05(+0.25%)
Aug 21, 2009	19.39	19.75	19.38	19.62	796,917	+0.45(+2.36%)
Aug 20, 2009	18.99	19.22	18.98	19.17	800,157	+0.14(+0.72%)
Aug 19, 2009	18.59	19.16	18.59	19.03	981,180	+0.23(+1.21%)
Aug 18, 2009	18.60	18.88	18.55	18.80	557,834	+0.31(+1.68%)
Aug 17, 2009	18.61	18.61	18.44	18.49	694,002	-0.60(-3.13%)
Aug 14, 2009	19.28	19.28	18.95	19.09	1,472,032	-0.19(-0.97%)
Aug 13, 2009	19.24	19.35	19.11	19.28	998,021	+0.25(+1.33%)
Aug 12, 2009	18.83	19.13	18.83	19.02	2,482,978	+0.41(+2.21%)
Aug 11, 2009	18.83	18.83	18.54	18.61	2,322,246	-0.41(-2.18%)
Aug 10, 2009	18.94	19.18	18.90	19.03	1,491,013	+0.03(+0.17%)
Aug 07, 2009	19.09	19.15	18.98	18.99	1,178,365	-0.18(-0.95%)
Aug 06, 2009	19.23	19.25	19.06	19.18	1,308,888	+0.04(+0.22%)
Aug 05, 2009	19.35	19.36	18.97	19.13	1,315,475	-0.22(-1.14%)
Aug 04, 2009	19.29	19.40	19.20	19.35	2,636,158	-0.39(-2.00%)

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.