Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	22.28	22.41	21.57	21.59	1,154,462	-0.82(-3.66%)
Oct 29, 2009	22.42	23.21	22.05	22.41	1,557,058	+0.45(+2.06%)
Oct 28, 2009	22.40	22.65	21.96	21.96	810,367	-0.44(-1.98%)
Oct 27, 2009	22.43	22.59	22.31	22.40	437,024	-0.08(-0.34%)
Oct 26, 2009	23.14	23.14	22.47	22.47	723,515	-0.54(-2.33%)
Oct 23, 2009	23.26	23.33	22.99	23.01	911,734	-0.61(-2.59%)
Oct 22, 2009	23.51	23.80	23.37	23.62	613,539	+0.09(+0.39%)
Oct 21, 2009	23.56	23.78	23.36	23.53	560,550	-0.09(-0.39%)
Oct 20, 2009	23.58	23.65	23.52	23.62	726,449	+0.01(+0.04%)
Oct 19, 2009	23.60	23.67	23.54	23.61	617,526	+0.13(+0.57%)
Oct 16, 2009	23.43	23.55	23.16	23.48	556,008	-0.16(-0.67%)
Oct 15, 2009	23.39	23.64	23.10	23.64	373,162	+0.13(+0.57%)
Oct 14, 2009	23.43	23.56	23.24	23.50	497,961	+0.34(+1.48%)
Oct 13, 2009	23.30	23.36	23.07	23.16	556,433	-0.28(-1.18%)
Oct 12, 2009	23.24	23.44	23.14	23.44	317,784	+0.27(+1.16%)
Oct 09, 2009	23.06	23.25	22.92	23.17	351,069	+0.03(+0.14%)
Oct 08, 2009	23.29	23.41	22.99	23.14	670,017	-0.06(-0.25%)
Oct 07, 2009	23.01	23.24	22.83	23.19	445,752	+0.27(+1.17%)
Oct 06, 2009	22.42	23.01	22.17	22.93	977,738	+0.54(+2.43%)
Oct 05, 2009	22.76	22.76	22.32	22.38	892,587	-0.19(-0.85%)
Oct 02, 2009	21.95	22.73	21.81	22.58	1,019,456	+0.65(+2.98%)
Oct 01, 2009	22.22	22.32	21.89	21.92	936,401	-0.23(-1.02%)
Sep 30, 2009	22.67	22.73	22.04	22.15	608,870	-0.36(-1.60%)
Sep 29, 2009	22.88	23.01	22.47	22.51	550,942	-0.40(-1.75%)
Sep 28, 2009	21.96	22.91	21.91	22.91	509,821	+0.95(+4.30%)
Sep 25, 2009	21.76	22.06	21.65	21.96	481,952	+0.13(+0.61%)
Sep 24, 2009	21.81	22.19	21.75	21.83	831,692	+0.05(+0.23%)
Sep 23, 2009	21.87	22.10	21.75	21.78	621,549	-0.06(-0.27%)
Sep 22, 2009	22.46	22.46	21.77	21.84	819,376	-0.38(-1.69%)
Sep 21, 2009	22.23	22.51	22.03	22.22	592,228	-0.08(-0.34%)
Sep 18, 2009	22.03	22.33	21.86	22.29	563,238	+0.30(+1.37%)
Sep 17, 2009	22.03	22.25	21.92	21.99	596,105	+0.01(+0.04%)
Sep 16, 2009	22.10	22.20	21.89	21.98	714,608	-0.02(-0.08%)
Sep 15, 2009	22.32	22.42	21.98	22.00	561,548	-0.30(-1.35%)
Sep 14, 2009	22.00	22.30	21.90	22.30	411,449	+0.09(+0.41%)
Sep 11, 2009	22.17	22.34	21.98	22.21	488,181	-0.01(-0.04%)
Sep 10, 2009	21.88	22.23	21.68	22.22	767,479	+0.33(+1.49%)
Sep 09, 2009	21.67	21.91	21.41	21.89	863,260	+0.18(+0.81%)
Sep 08, 2009	21.86	22.01	21.70	21.71	725,081	-0.05(-0.23%)
Sep 04, 2009	21.69	21.76	21.40	21.76	589,863	+0.08(+0.35%)
Sep 03, 2009	21.32	21.69	21.24	21.69	709,543	+0.38(+1.81%)
Sep 02, 2009	21.33	21.48	21.13	21.30	1,332,757	-0.10(-0.47%)
Sep 01, 2009	21.25	21.56	21.25	21.40	1,980,713	+0.15(+0.71%)
Aug 31, 2009	20.96	21.25	20.88	21.25	642,024	+0.08(+0.40%)
Aug 28, 2009	21.08	21.35	20.89	21.17	590,162	+0.14(+0.68%)
Aug 27, 2009	20.86	21.09	20.61	21.03	914,088	+0.23(+1.13%)
Aug 26, 2009	20.95	21.04	20.62	20.79	682,825	-0.23(-1.11%)
Aug 25, 2009	20.42	21.11	20.38	21.03	1,038,858	+0.71(+3.50%)
Aug 24, 2009	20.67	20.83	20.25	20.32	1,488,320	-0.38(-1.86%)
Aug 21, 2009	20.22	20.78	20.08	20.70	2,362,342	+0.43(+2.10%)
Aug 20, 2009	20.48	20.55	20.16	20.27	1,019,487	-0.13(-0.66%)
Aug 19, 2009	20.31	20.48	20.11	20.41	733,304	-0.11(-0.53%)
Aug 18, 2009	20.45	20.53	20.25	20.52	794,242	+0.50(+2.51%)
Aug 17, 2009	20.05	20.36	20.00	20.01	982,987	-0.46(-2.25%)
Aug 14, 2009	20.73	20.77	20.32	20.48	666,477	-0.28(-1.33%)
Aug 13, 2009	20.90	20.93	20.61	20.75	530,131	+0.07(+0.32%)
Aug 12, 2009	20.30	20.88	20.26	20.68	809,645	+0.34(+1.69%)
Aug 11, 2009	20.33	20.57	20.24	20.34	751,825	-0.05(-0.25%)
Aug 10, 2009	20.09	20.56	20.08	20.39	868,679	+0.18(+0.91%)
Aug 07, 2009	20.21	20.32	19.88	20.21	1,729,221	+0.23(+1.13%)
Aug 06, 2009	20.85	20.90	19.91	19.98	2,507,636	-0.70(-3.40%)
Aug 05, 2009	20.71	20.86	20.50	20.68	1,389,754	+0.05(+0.24%)
Aug 04, 2009	20.70	20.95	20.43	20.63	1,545,269	-0.15(-0.72%)

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.