Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	22.54	22.80	22.34	22.44	349,457	-0.32(-1.39%)
Oct 29, 2009	22.86	22.86	22.02	22.75	308,985	+0.17(+0.76%)
Oct 28, 2009	23.50	23.50	22.53	22.58	249,616	-0.82(-3.52%)
Oct 27, 2009	20.80	23.88	23.24	23.41	250,732	+0.16(+0.70%)
Oct 26, 2009	23.85	24.23	23.09	23.24	263,890	-0.51(-2.16%)
Oct 23, 2009	23.97	23.99	23.70	23.76	235,755	-0.37(-1.53%)
Oct 22, 2009	23.49	24.23	23.19	24.12	240,102	+0.53(+2.26%)
Oct 21, 2009	23.70	24.41	23.58	23.59	792,418	-0.11(-0.46%)
Oct 20, 2009	23.53	23.76	23.47	23.70	195,757	-0.46(-1.90%)
Oct 19, 2009	23.93	24.37	23.81	24.16	195,556	+0.37(+1.57%)
Oct 16, 2009	23.59	23.86	23.20	23.79	496,906	+0.11(+0.47%)
Oct 15, 2009	23.68	23.82	23.54	23.68	138,115	-0.10(-0.40%)
Oct 14, 2009	23.50	23.84	23.46	23.77	135,442	+0.61(+2.65%)
Oct 13, 2009	23.28	23.39	22.87	23.16	204,657	-0.13(-0.56%)
Oct 12, 2009	23.52	23.52	23.16	23.29	216,959	-0.09(-0.37%)
Oct 09, 2009	22.98	23.53	22.98	23.38	146,656	+0.46(+1.99%)
Oct 08, 2009	23.08	23.20	22.81	22.92	354,643	+0.08(+0.36%)
Oct 07, 2009	22.86	23.06	22.65	22.84	148,298	-0.04(-0.19%)
Oct 06, 2009	22.52	22.88	22.30	22.88	207,982	+0.56(+2.51%)
Oct 05, 2009	22.55	22.55	22.07	22.32	326,263	-0.06(-0.28%)
Oct 02, 2009	22.43	22.56	22.25	22.38	273,714	-0.19(-0.83%)
Oct 01, 2009	22.84	22.91	22.49	22.57	281,233	-0.43(-1.88%)
Sep 30, 2009	23.46	23.57	22.77	23.00	377,665	-0.51(-2.18%)
Sep 29, 2009	23.70	23.89	23.44	23.52	170,838	+0.09(+0.38%)
Sep 28, 2009	22.91	23.63	22.91	23.43	168,936	+0.57(+2.48%)
Sep 25, 2009	22.76	22.98	22.66	22.86	97,581	-0.02(-0.10%)
Sep 24, 2009	23.57	23.59	22.86	22.88	383,333	-0.55(-2.35%)
Sep 23, 2009	23.44	23.74	23.20	23.43	229,483	+0.10(+0.41%)
Sep 22, 2009	23.01	23.38	22.77	23.34	335,735	+0.45(+1.95%)
Sep 21, 2009	22.84	23.02	22.80	22.89	151,713	-0.16(-0.71%)
Sep 18, 2009	22.94	23.12	22.71	23.06	333,747	+0.21(+0.92%)
Sep 17, 2009	22.43	22.89	22.24	22.84	298,549	+0.59(+2.67%)
Sep 16, 2009	22.31	22.43	21.94	22.25	278,446	-0.08(-0.34%)
Sep 15, 2009	22.18	22.37	22.08	22.33	153,078	+0.07(+0.30%)
Sep 14, 2009	22.36	22.54	22.15	22.26	277,862	-0.20(-0.90%)
Sep 11, 2009	22.26	22.48	22.14	22.46	347,439	+0.17(+0.75%)
Sep 10, 2009	21.86	22.32	21.84	22.29	463,526	+0.43(+1.97%)
Sep 09, 2009	21.62	22.05	21.52	21.86	406,522	+0.30(+1.38%)
Sep 08, 2009	21.54	21.63	21.26	21.56	307,497	+0.27(+1.28%)
Sep 04, 2009	20.91	21.42	20.63	21.29	264,631	+0.40(+1.90%)
Sep 03, 2009	20.68	20.90	20.46	20.89	204,703	+0.21(+1.02%)
Sep 02, 2009	20.94	20.96	20.58	20.68	274,036	-0.24(-1.17%)
Sep 01, 2009	20.71	21.41	20.63	20.93	400,670	+0.08(+0.37%)
Aug 31, 2009	20.91	21.02	20.55	20.85	376,395	-0.25(-1.20%)
Aug 28, 2009	21.31	21.54	20.95	21.10	427,750	-0.03(-0.16%)
Aug 27, 2009	21.21	21.80	20.73	21.14	641,333	+0.15(+0.73%)
Aug 26, 2009	21.10	21.11	20.69	20.98	386,357	-0.10(-0.48%)
Aug 25, 2009	20.98	21.24	20.81	21.09	310,418	+0.23(+1.08%)
Aug 24, 2009	20.45	20.96	20.44	20.86	256,196	+0.40(+1.97%)
Aug 21, 2009	20.05	20.49	20.04	20.46	278,980	+0.58(+2.94%)
Aug 20, 2009	19.56	19.87	19.45	19.87	220,043	+0.33(+1.69%)
Aug 19, 2009	19.22	19.58	19.17	19.54	337,356	+0.12(+0.62%)
Aug 18, 2009	19.46	19.55	19.25	19.42	256,008	+0.11(+0.60%)
Aug 17, 2009	19.49	19.56	19.09	19.31	270,641	-0.56(-2.80%)
Aug 14, 2009	20.16	20.22	19.58	19.86	194,086	-0.26(-1.31%)
Aug 13, 2009	19.82	20.14	19.54	20.13	329,841	+0.51(+2.61%)
Aug 12, 2009	19.21	19.87	19.20	19.61	207,895	+0.47(+2.45%)
Aug 11, 2009	19.42	19.46	18.99	19.14	155,016	-0.35(-1.82%)
Aug 10, 2009	19.64	19.73	19.28	19.50	279,395	-0.24(-1.21%)
Aug 07, 2009	19.34	19.98	19.19	19.74	244,004	+0.62(+3.23%)
Aug 06, 2009	19.24	19.36	18.94	19.12	341,372	-0.14(-0.72%)
Aug 05, 2009	19.63	19.63	18.91	19.26	228,052	-0.37(-1.90%)
Aug 04, 2009	19.22	19.66	19.06	19.63	249,764	+0.25(+1.31%)

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.