Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	22.28	22.30	21.43	21.54	568,027	-0.91(-4.05%)
Oct 29, 2009	21.99	22.48	21.86	22.45	463,134	+0.59(+2.72%)
Oct 28, 2009	22.47	22.56	21.80	21.85	710,844	-0.68(-3.02%)
Oct 27, 2009	22.95	22.95	22.45	22.53	290,961	-0.34(-1.51%)
Oct 26, 2009	23.27	23.55	22.77	22.88	368,245	-0.27(-1.15%)
Oct 23, 2009	23.24	23.27	23.05	23.14	468,534	-0.32(-1.37%)
Oct 22, 2009	23.16	23.47	23.00	23.46	101,442	+0.41(+1.77%)
Oct 21, 2009	23.47	23.73	23.06	23.06	267,548	-0.46(-1.96%)
Oct 20, 2009	23.49	23.56	23.35	23.52	402,234	-0.26(-1.09%)
Oct 19, 2009	23.67	23.87	23.53	23.78	405,881	+0.13(+0.56%)
Oct 16, 2009	23.58	23.74	23.46	23.64	317,330	-0.18(-0.76%)
Oct 15, 2009	23.88	23.88	23.64	23.82	414,471	-0.26(-1.07%)
Oct 14, 2009	23.53	24.11	23.53	24.08	525,128	+0.84(+3.60%)
Oct 13, 2009	23.31	23.31	23.10	23.24	291,188	-0.21(-0.90%)
Oct 12, 2009	23.51	23.64	23.29	23.46	201,278	-0.05(-0.20%)
Oct 09, 2009	23.31	23.50	23.24	23.50	359,818	+0.20(+0.87%)
Oct 08, 2009	23.31	23.50	23.26	23.30	119,881	+0.18(+0.79%)
Oct 07, 2009	22.90	23.12	22.83	23.12	125,337	+0.10(+0.43%)
Oct 06, 2009	22.93	23.19	22.73	23.02	384,497	+0.27(+1.17%)
Oct 05, 2009	22.45	22.75	22.35	22.75	155,141	+0.45(+2.04%)
Oct 02, 2009	22.09	22.57	22.04	22.30	223,786	-0.10(-0.45%)
Oct 01, 2009	22.95	22.95	22.36	22.40	785,198	-0.67(-2.92%)
Sep 30, 2009	23.30	23.30	22.74	23.07	631,273	+0.01(+0.03%)
Sep 29, 2009	23.08	23.27	23.02	23.06	90,665	+0.02(+0.07%)
Sep 28, 2009	22.59	23.05	22.53	23.05	93,060	+0.76(+3.41%)
Sep 25, 2009	22.45	22.72	22.09	22.29	222,001	-0.29(-1.28%)
Sep 24, 2009	23.23	23.24	22.43	22.58	426,441	-0.60(-2.60%)
Sep 23, 2009	23.56	23.68	23.16	23.18	154,400	-0.32(-1.37%)
Sep 22, 2009	23.26	23.55	23.10	23.50	166,715	+0.49(+2.12%)
Sep 21, 2009	22.84	23.09	22.76	23.01	227,570	+0.00(+0.00%)
Sep 18, 2009	22.90	23.12	22.73	23.01	167,557	+0.22(+0.96%)
Sep 17, 2009	22.79	23.06	22.65	22.79	280,924	+0.48(+2.13%)
Sep 16, 2009	22.34	22.78	22.26	22.32	413,751	+0.10(+0.47%)
Sep 15, 2009	22.15	22.36	21.93	22.22	494,186	+0.15(+0.67%)
Sep 14, 2009	21.99	22.10	21.47	22.07	188,268	+0.34(+1.58%)
Sep 11, 2009	22.00	22.01	21.72	21.72	100,861	-0.17(-0.79%)
Sep 10, 2009	21.70	21.93	21.49	21.90	128,236	+0.21(+0.97%)
Sep 09, 2009	21.42	21.79	21.36	21.68	76,950	+0.27(+1.28%)
Sep 08, 2009	21.27	21.43	21.21	21.41	102,517	+0.33(+1.56%)
Sep 04, 2009	21.04	21.08	20.80	21.08	101,320	+0.16(+0.75%)
Sep 03, 2009	20.74	20.96	20.65	20.93	263,195	+0.27(+1.33%)
Sep 02, 2009	20.65	20.99	20.56	20.65	594,299	-0.11(-0.53%)
Sep 01, 2009	21.65	21.80	20.74	20.76	615,849	-0.94(-4.32%)
Aug 31, 2009	21.39	21.72	21.14	21.70	245,340	+0.14(+0.65%)
Aug 28, 2009	21.72	21.72	21.32	21.56	190,926	+0.13(+0.62%)
Aug 27, 2009	21.40	21.43	21.05	21.43	287,304	+0.07(+0.33%)
Aug 26, 2009	21.18	21.44	21.17	21.36	289,839	+0.03(+0.15%)
Aug 25, 2009	21.16	21.47	21.15	21.32	679,080	+0.28(+1.34%)
Aug 24, 2009	21.36	21.46	21.02	21.04	267,357	-0.15(-0.70%)
Aug 21, 2009	21.18	21.27	21.07	21.19	271,185	+0.20(+0.93%)
Aug 20, 2009	20.52	21.00	20.52	21.00	265,150	+0.35(+1.70%)
Aug 19, 2009	20.41	20.71	20.31	20.64	310,652	+0.04(+0.19%)
Aug 18, 2009	20.40	20.68	20.40	20.61	252,547	+0.13(+0.65%)
Aug 17, 2009	20.63	20.63	20.28	20.47	281,033	-0.60(-2.86%)
Aug 14, 2009	21.50	21.50	20.89	21.07	249,358	-0.38(-1.75%)
Aug 13, 2009	21.61	21.61	21.22	21.45	415,846	+0.05(+0.26%)
Aug 12, 2009	20.86	21.54	20.86	21.39	291,260	+0.48(+2.32%)
Aug 11, 2009	21.17	21.30	20.89	20.91	442,692	-0.38(-1.80%)
Aug 10, 2009	21.38	21.54	21.14	21.29	356,585	-0.26(-1.20%)
Aug 07, 2009	21.32	21.86	21.14	21.55	474,575	+0.53(+2.53%)
Aug 06, 2009	21.42	21.43	20.90	21.02	169,106	-0.14(-0.66%)
Aug 05, 2009	21.10	21.25	20.82	21.16	225,580	+0.16(+0.78%)
Aug 04, 2009	20.87	21.06	20.81	21.00	341,370	+0.06(+0.30%)

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.