Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	22.23	22.39	21.98	22.19	13,289,617	-0.08(-0.38%)
Oct 29, 2009	22.28	22.28	21.98	22.27	11,054,881	+0.09(+0.41%)
Oct 28, 2009	22.28	22.42	22.18	22.18	12,107,167	-0.12(-0.53%)
Oct 27, 2009	22.18	22.46	22.10	22.30	10,174,809	+0.18(+0.80%)
Oct 26, 2009	22.21	22.44	22.00	22.12	12,269,338	-0.03(-0.15%)
Oct 23, 2009	22.13	22.17	22.05	22.15	12,060,448	-0.09(-0.41%)
Oct 22, 2009	22.16	22.26	21.82	22.24	15,383,139	+0.29(+1.31%)
Oct 21, 2009	23.09	23.16	21.84	21.96	27,348,194	-1.03(-4.48%)
Oct 20, 2009	22.78	23.01	22.73	22.99	18,575,290	-0.03(-0.11%)
Oct 19, 2009	22.65	23.19	22.54	23.01	14,586,739	+0.55(+2.44%)
Oct 16, 2009	22.35	22.56	22.35	22.47	10,343,564	-0.04(-0.17%)
Oct 15, 2009	22.04	22.51	22.02	22.51	10,559,552	+0.38(+1.71%)
Oct 14, 2009	21.91	22.23	21.79	22.13	10,383,526	+0.37(+1.68%)
Oct 13, 2009	22.06	22.08	21.72	21.76	8,242,298	-0.33(-1.51%)
Oct 12, 2009	22.11	22.22	22.02	22.09	6,490,114	+0.06(+0.27%)
Oct 09, 2009	21.78	22.11	21.62	22.04	8,343,381	+0.27(+1.26%)
Oct 08, 2009	21.68	21.87	21.65	21.76	7,676,471	+0.16(+0.72%)
Oct 07, 2009	21.53	21.61	21.43	21.61	8,366,676	+0.07(+0.30%)
Oct 06, 2009	21.30	21.64	21.21	21.54	7,402,514	+0.36(+1.69%)
Oct 05, 2009	21.27	21.31	21.05	21.18	7,745,713	-0.03(-0.12%)
Oct 02, 2009	21.20	21.30	21.07	21.21	8,828,251	-0.09(-0.43%)
Oct 01, 2009	21.51	21.55	21.27	21.30	9,995,110	-0.25(-1.15%)
Sep 30, 2009	21.87	21.87	21.36	21.55	10,085,145	-0.25(-1.17%)
Sep 29, 2009	21.64	21.89	21.47	21.80	14,221,245	+0.06(+0.27%)
Sep 28, 2009	21.35	21.76	21.35	21.74	8,585,224	+0.42(+1.99%)
Sep 25, 2009	21.12	21.44	21.12	21.32	9,675,516	+0.18(+0.86%)
Sep 24, 2009	21.25	21.35	21.07	21.14	10,634,634	-0.03(-0.15%)
Sep 23, 2009	21.43	21.43	21.17	21.17	9,854,431	-0.21(-0.98%)
Sep 22, 2009	21.49	21.54	21.32	21.38	10,327,968	-0.06(-0.27%)
Sep 21, 2009	21.53	21.55	21.36	21.44	7,063,194	+0.00(+0.00%)
Sep 18, 2009	21.53	21.57	21.42	21.44	14,274,670	+0.08(+0.37%)
Sep 17, 2009	21.40	21.50	21.32	21.36	10,834,258	+0.02(+0.07%)
Sep 16, 2009	21.44	21.49	21.32	21.34	9,385,584	-0.27(-1.25%)
Sep 15, 2009	21.68	21.68	21.34	21.61	11,460,461	+0.00(+0.00%)
Sep 14, 2009	21.74	21.74	21.53	21.61	12,989,677	+0.20(+0.94%)
Sep 11, 2009	21.46	21.61	21.31	21.41	11,162,388	+0.00(+0.00%)
Sep 10, 2009	21.64	21.65	21.36	21.41	9,109,402	-0.04(-0.18%)
Sep 09, 2009	21.38	21.62	21.34	21.45	9,497,149	+0.03(+0.15%)
Sep 08, 2009	21.66	21.69	21.29	21.42	8,242,517	-0.11(-0.52%)
Sep 04, 2009	21.32	21.53	21.29	21.53	6,376,591	+0.23(+1.10%)
Sep 03, 2009	21.51	21.55	21.18	21.29	8,949,251	-0.24(-1.12%)
Sep 02, 2009	21.36	21.60	21.30	21.53	10,948,434	+0.08(+0.40%)
Sep 01, 2009	21.72	21.89	21.36	21.45	10,860,989	-0.38(-1.73%)
Aug 31, 2009	21.73	22.06	21.73	21.83	8,920,343	-0.09(-0.42%)
Aug 28, 2009	22.25	22.32	21.78	21.92	13,275,281	-0.33(-1.50%)
Aug 27, 2009	21.91	22.28	21.91	22.25	9,504,929	+0.30(+1.37%)
Aug 26, 2009	22.01	22.28	21.92	21.95	8,266,626	-0.14(-0.65%)
Aug 25, 2009	22.02	22.28	22.00	22.09	8,230,505	+0.09(+0.41%)
Aug 24, 2009	21.90	22.11	21.77	22.00	8,589,093	+0.18(+0.84%)
Aug 21, 2009	21.66	22.08	21.66	21.82	8,781,125	+0.20(+0.90%)
Aug 20, 2009	21.63	21.70	21.41	21.62	6,812,243	+0.13(+0.61%)
Aug 19, 2009	21.10	21.49	21.10	21.49	9,101,515	+0.07(+0.34%)
Aug 18, 2009	21.02	21.53	21.02	21.42	8,383,097	+0.20(+0.95%)
Aug 17, 2009	21.35	21.49	21.17	21.22	6,509,968	-0.23(-1.06%)
Aug 14, 2009	21.47	21.51	21.14	21.45	5,851,589	+0.01(+0.03%)
Aug 13, 2009	21.47	21.62	21.13	21.44	9,605,373	-0.05(-0.21%)
Aug 12, 2009	21.79	21.80	21.46	21.49	11,460,001	-0.16(-0.72%)
Aug 11, 2009	21.82	21.88	21.55	21.64	9,790,402	-0.10(-0.47%)
Aug 10, 2009	21.84	21.86	21.65	21.75	14,746,455	-0.68(-3.04%)
Aug 07, 2009	22.33	22.54	22.22	22.43	8,178,989	+0.30(+1.37%)
Aug 06, 2009	22.35	22.36	22.08	22.13	6,927,223	-0.18(-0.81%)
Aug 05, 2009	22.59	22.67	22.18	22.31	7,475,900	-0.23(-1.03%)
Aug 04, 2009	22.43	22.54	22.25	22.54	6,789,746	+0.07(+0.31%)

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.