Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	25.90	26.05	25.63	25.63	516,139	-0.57(-2.17%)
Oct 28, 2011	26.26	26.28	26.13	26.20	5,639	+0.04(+0.16%)
Oct 27, 2011	26.02	26.16	25.88	26.16	5,999	+0.96(+3.81%)
Oct 26, 2011	25.23	25.24	25.04	25.20	6,510	+0.16(+0.65%)
Oct 25, 2011	25.02	25.24	25.02	25.04	6,503	-0.49(-1.93%)
Oct 24, 2011	24.86	25.53	24.86	25.53	106,476	+0.85(+3.44%)
Oct 21, 2011	24.49	24.80	24.49	24.68	4,266	+0.45(+1.85%)
Oct 20, 2011	24.22	24.24	23.75	24.24	9,771	-0.19(-0.79%)
Oct 19, 2011	24.43	24.53	24.41	24.43	4,645	-0.07(-0.30%)
Oct 18, 2011	23.97	24.66	23.68	24.50	15,793	+0.56(+2.32%)
Oct 17, 2011	24.46	24.50	23.87	23.95	10,946	-0.62(-2.52%)
Oct 14, 2011	24.47	24.57	24.32	24.57	31,917	+0.38(+1.58%)
Oct 13, 2011	24.07	24.19	24.07	24.19	929	-0.01(-0.03%)
Oct 12, 2011	24.02	24.37	24.01	24.19	5,230	+0.33(+1.37%)
Oct 11, 2011	23.87	23.94	23.82	23.87	1,265	+0.16(+0.67%)
Oct 10, 2011	23.43	23.73	23.43	23.71	4,475	+0.53(+2.30%)
Oct 07, 2011	23.46	23.46	23.17	23.17	5,574	+0.31(+1.38%)
Oct 05, 2011	22.13	22.86	22.86	22.86	68,053	+0.55(+2.45%)
Oct 04, 2011	21.28	22.33	21.04	22.31	85,958	+0.89(+4.14%)
Oct 03, 2011	22.16	22.74	21.42	21.42	13,192	-1.32(-5.79%)
Sep 30, 2011	22.77	22.84	22.74	22.74	3,295	-0.25(-1.09%)
Sep 29, 2011	23.40	23.40	22.73	22.99	7,978	-0.11(-0.50%)
Sep 28, 2011	23.26	23.64	23.11	23.11	3,302	-0.81(-3.39%)
Sep 27, 2011	23.77	23.92	23.77	23.92	1,700	+1.04(+4.56%)
Sep 26, 2011	23.00	23.00	22.65	22.87	2,910	+0.11(+0.46%)
Sep 23, 2011	22.43	22.79	22.43	22.77	13,085	+0.17(+0.73%)
Sep 22, 2011	22.68	22.84	22.41	22.60	8,514	-1.05(-4.43%)
Sep 21, 2011	24.02	24.02	23.65	23.65	1,372	-0.88(-3.61%)
Sep 20, 2011	24.63	24.82	24.54	24.54	8,837	-0.06(-0.24%)
Sep 19, 2011	24.35	24.60	24.34	24.60	13,146	-0.42(-1.69%)
Sep 16, 2011	25.02	25.02	25.02	25.02	696	+0.12(+0.48%)
Sep 15, 2011	24.89	24.93	24.81	24.90	25,549	+0.26(+1.05%)
Sep 14, 2011	24.14	24.83	24.14	24.64	7,084	+0.54(+2.25%)
Sep 13, 2011	23.90	24.10	23.87	24.10	2,710	+0.68(+2.92%)
Sep 12, 2011	23.30	23.41	23.30	23.41	3,646	-0.19(-0.82%)
Sep 09, 2011	24.11	24.23	23.61	23.61	4,180	-0.70(-2.89%)
Sep 08, 2011	24.44	24.73	24.31	24.31	4,310	-0.31(-1.28%)
Sep 07, 2011	24.17	24.62	24.17	24.62	2,554	+1.10(+4.67%)
Sep 06, 2011	23.10	23.57	23.10	23.52	7,464	-0.43(-1.82%)
Sep 02, 2011	24.15	24.25	23.93	23.96	16,077	-0.83(-3.34%)
Sep 01, 2011	25.32	25.32	24.79	24.79	3,692	-0.25(-1.00%)
Aug 31, 2011	25.45	25.45	25.04	25.04	19,630	+0.16(+0.62%)
Aug 30, 2011	24.77	24.88	24.77	24.88	5,609	+0.36(+1.46%)
Aug 29, 2011	24.49	24.52	24.48	24.52	2,882	+0.61(+2.57%)
Aug 26, 2011	24.05	24.05	23.89	23.91	6,777	+0.33(+1.41%)
Aug 25, 2011	24.11	24.14	23.50	23.58	8,993	-0.30(-1.24%)
Aug 24, 2011	23.48	23.87	23.48	23.87	2,554	+0.32(+1.35%)
Aug 23, 2011	22.74	23.56	22.74	23.56	7,855	+0.84(+3.68%)
Aug 22, 2011	23.14	23.14	22.63	22.72	3,344	+0.02(+0.08%)
Aug 19, 2011	22.80	23.18	22.70	22.70	14,992	-0.35(-1.51%)
Aug 18, 2011	23.65	23.65	22.93	23.05	14,681	-1.29(-5.31%)
Aug 17, 2011	24.78	24.79	24.30	24.34	12,453	-0.15(-0.60%)
Aug 16, 2011	24.52	24.68	24.33	24.49	14,114	-0.19(-0.77%)
Aug 15, 2011	24.57	24.72	24.52	24.68	15,229	+0.54(+2.25%)
Aug 12, 2011	24.21	24.36	24.02	24.14	23,507	-0.24(-0.99%)
Aug 11, 2011	22.99	24.38	22.93	24.38	33,348	+1.53(+6.71%)
Aug 10, 2011	23.09	23.58	22.84	22.84	28,103	-0.34(-1.45%)
Aug 09, 2011	23.39	23.18	22.32	23.18	98,398	+0.82(+3.65%)
Aug 08, 2011	23.39	23.56	22.36	22.36	17,605	-1.88(-7.76%)
Aug 05, 2011	25.01	25.01	23.74	24.24	28,515	-0.49(-1.97%)
Aug 04, 2011	25.81	25.81	24.73	24.73	24,854	-1.47(-5.60%)
Aug 03, 2011	26.10	26.20	25.46	26.20	268,555	+0.10(+0.38%)
Aug 02, 2011	26.79	26.90	26.10	26.10	12,567	-0.81(-2.99%)

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.