Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	23.96	24.19	23.40	23.49	899,890	-1.05(-4.30%)
Oct 29, 2009	24.29	24.65	24.29	24.55	618,956	+0.42(+1.76%)
Oct 28, 2009	24.46	24.48	24.02	24.12	892,084	-0.55(-2.24%)
Oct 27, 2009	24.67	24.91	24.29	24.68	1,669,113	+1.14(+4.83%)
Oct 26, 2009	23.86	24.08	23.36	23.54	1,383,235	+0.42(+1.80%)
Oct 23, 2009	23.12	23.12	22.97	23.12	1,069,172	-0.40(-1.71%)
Oct 22, 2009	23.35	23.60	23.17	23.52	1,304,823	+0.61(+2.65%)
Oct 21, 2009	23.13	23.31	22.89	22.92	1,341,055	-0.23(-0.98%)
Oct 20, 2009	22.91	23.18	22.91	23.14	797,545	-0.21(-0.91%)
Oct 19, 2009	23.14	23.48	23.10	23.36	553,639	+0.33(+1.42%)
Oct 16, 2009	23.03	23.37	22.95	23.03	522,389	-0.70(-2.94%)
Oct 15, 2009	23.64	23.83	23.56	23.73	673,489	+0.13(+0.55%)
Oct 14, 2009	23.62	23.66	23.45	23.60	725,356	-0.09(-0.38%)
Oct 13, 2009	23.63	23.75	23.50	23.69	639,999	+0.20(+0.84%)
Oct 12, 2009	23.56	23.67	23.32	23.49	860,669	+0.17(+0.72%)
Oct 09, 2009	23.20	23.34	23.08	23.33	1,011,966	+0.39(+1.69%)
Oct 08, 2009	22.92	23.16	22.89	22.94	851,286	+0.47(+2.09%)
Oct 07, 2009	22.40	22.57	22.32	22.47	731,536	-0.04(-0.17%)
Oct 06, 2009	22.26	22.63	22.26	22.51	1,122,796	+0.42(+1.92%)
Oct 05, 2009	22.02	22.17	21.86	22.08	914,853	-0.24(-1.09%)
Oct 02, 2009	22.45	22.50	22.24	22.32	1,586,080	-0.55(-2.42%)
Oct 01, 2009	23.08	23.24	22.76	22.88	958,810	-0.11(-0.49%)
Sep 30, 2009	23.20	23.30	22.87	22.99	1,160,196	+0.21(+0.93%)
Sep 29, 2009	22.92	22.97	22.63	22.78	442,130	-0.30(-1.28%)
Sep 28, 2009	22.88	23.17	22.82	23.08	864,904	-0.17(-0.75%)
Sep 25, 2009	23.52	23.62	23.19	23.25	792,368	-0.27(-1.13%)
Sep 24, 2009	23.97	24.01	23.37	23.52	1,061,446	+0.32(+1.37%)
Sep 23, 2009	23.46	23.62	23.12	23.20	648,449	-0.23(-0.97%)
Sep 22, 2009	23.52	23.62	23.41	23.42	372,432	+0.08(+0.33%)
Sep 21, 2009	23.40	23.40	23.10	23.35	381,273	-0.22(-0.93%)
Sep 18, 2009	23.43	23.63	23.43	23.57	234,983	+0.36(+1.54%)
Sep 17, 2009	23.67	23.40	23.09	23.21	591,127	-0.34(-1.45%)
Sep 16, 2009	23.52	23.76	23.51	23.55	940,411	+0.13(+0.55%)
Sep 15, 2009	23.18	23.50	23.18	23.42	695,006	-0.11(-0.48%)
Sep 14, 2009	23.26	23.62	23.20	23.54	493,264	-0.33(-1.37%)
Sep 11, 2009	23.83	24.11	23.83	23.86	560,335	-0.52(-2.12%)
Sep 10, 2009	24.14	24.40	23.89	24.38	1,098,886	+0.56(+2.36%)
Sep 09, 2009	23.60	23.96	23.57	23.82	924,307	-0.30(-1.26%)
Sep 08, 2009	23.86	24.20	23.86	24.12	552,004	+0.29(+1.21%)
Sep 04, 2009	23.53	23.91	23.43	23.83	304,051	+0.49(+2.08%)
Sep 03, 2009	23.24	23.46	23.16	23.35	456,697	-0.24(-1.00%)
Sep 02, 2009	23.61	23.66	23.45	23.58	1,431,943	-0.08(-0.35%)
Sep 01, 2009	23.97	24.19	23.59	23.67	742,574	-0.10(-0.41%)
Aug 31, 2009	24.11	24.11	23.69	23.77	509,445	-0.52(-2.12%)
Aug 28, 2009	24.27	24.49	24.11	24.28	425,218	-0.05(-0.22%)
Aug 27, 2009	24.16	24.41	24.02	24.33	692,943	+0.21(+0.88%)
Aug 26, 2009	24.31	24.31	24.01	24.12	370,969	-0.15(-0.62%)
Aug 25, 2009	24.17	24.52	24.17	24.27	666,183	-0.02(-0.09%)
Aug 24, 2009	24.34	24.47	24.23	24.30	447,849	-0.03(-0.12%)
Aug 21, 2009	24.20	24.44	24.06	24.33	906,284	-0.55(-2.23%)
Aug 20, 2009	24.87	24.95	24.65	24.88	488,489	+0.02(+0.06%)
Aug 19, 2009	24.50	24.98	24.40	24.87	819,012	+0.66(+2.73%)
Aug 18, 2009	23.85	24.32	23.85	24.21	646,406	+0.37(+1.56%)
Aug 17, 2009	24.08	24.17	23.68	23.83	555,761	-0.74(-3.02%)
Aug 14, 2009	24.62	24.72	24.36	24.58	645,393	+0.18(+0.75%)
Aug 13, 2009	24.58	24.58	24.15	24.40	720,877	+0.17(+0.72%)
Aug 12, 2009	23.99	24.40	23.99	24.22	800,383	-0.02(-0.09%)
Aug 11, 2009	24.25	24.42	24.19	24.24	884,034	-0.62(-2.50%)
Aug 10, 2009	24.95	24.95	24.48	24.87	873,798	+0.20(+0.80%)
Aug 07, 2009	24.79	24.96	24.60	24.67	959,554	-0.08(-0.31%)
Aug 06, 2009	25.02	25.02	24.59	24.74	1,016,690	+0.53(+2.19%)
Aug 05, 2009	24.05	24.29	23.95	24.21	920,544	-0.20(-0.81%)
Aug 04, 2009	24.77	24.77	24.20	24.41	871,210	-0.40(-1.62%)

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.