Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	23.75	24.70	23.65	24.35	1,565,480	+0.55(+2.31%)
Oct 29, 2009	24.00	24.34	23.64	23.80	4,774,047	-0.42(-1.73%)
Oct 28, 2009	26.00	26.54	24.10	24.22	1,549,873	-2.14(-8.12%)
Oct 27, 2009	25.41	27.35	24.64	26.36	2,576,992	+1.29(+5.15%)
Oct 26, 2009	25.66	26.69	25.02	25.07	1,575,603	-0.49(-1.92%)
Oct 23, 2009	25.95	26.72	25.35	25.56	487,588	-0.59(-2.26%)
Oct 22, 2009	25.42	26.22	25.06	26.15	469,959	+0.74(+2.91%)
Oct 21, 2009	26.60	27.24	25.27	25.41	993,723	-0.57(-2.19%)
Oct 20, 2009	25.90	26.69	25.84	25.98	638,452	-0.15(-0.57%)
Oct 19, 2009	25.97	26.57	25.27	26.13	888,835	+0.49(+1.91%)
Oct 16, 2009	25.94	26.13	25.09	25.64	1,031,690	-0.43(-1.65%)
Oct 15, 2009	26.11	26.13	25.37	26.07	900,118	-0.17(-0.65%)
Oct 14, 2009	24.68	26.27	24.56	26.24	2,338,666	+1.98(+8.16%)
Oct 13, 2009	24.17	24.27	23.77	24.26	901,325	+0.26(+1.08%)
Oct 12, 2009	24.24	24.42	23.94	24.00	618,003	-0.12(-0.50%)
Oct 09, 2009	24.30	24.39	23.89	24.12	855,940	-0.21(-0.86%)
Oct 08, 2009	24.65	24.96	24.26	24.33	1,036,577	+0.14(+0.58%)
Oct 07, 2009	23.28	24.76	22.59	24.19	2,710,216	+1.00(+4.31%)
Oct 06, 2009	22.58	23.50	22.53	23.19	721,547	+0.69(+3.07%)
Oct 05, 2009	21.98	22.73	21.78	22.50	245,308	+0.60(+2.74%)
Oct 02, 2009	21.66	22.37	21.41	21.90	738,184	-0.18(-0.82%)
Oct 01, 2009	23.25	23.73	22.00	22.08	1,198,435	-1.24(-5.32%)
Sep 30, 2009	23.06	23.54	22.23	23.32	511,326	+0.27(+1.17%)
Sep 29, 2009	23.15	23.75	22.79	23.05	624,826	+0.17(+0.74%)
Sep 28, 2009	22.00	22.94	21.35	22.88	553,945	+0.95(+4.33%)
Sep 25, 2009	21.14	22.03	20.33	21.93	494,407	+0.74(+3.49%)
Sep 24, 2009	23.15	23.15	21.14	21.19	892,788	-1.93(-8.35%)
Sep 23, 2009	23.60	23.76	23.11	23.12	456,076	-0.37(-1.58%)
Sep 22, 2009	23.11	23.70	23.05	23.49	684,075	+0.54(+2.35%)
Sep 21, 2009	22.61	23.16	22.61	22.95	629,763	+0.08(+0.35%)
Sep 18, 2009	21.92	23.29	21.78	22.87	801,589	+1.01(+4.62%)
Sep 17, 2009	22.06	22.06	21.58	21.86	374,506	-0.20(-0.91%)
Sep 16, 2009	22.04	22.20	21.79	22.06	234,025	+0.16(+0.73%)
Sep 15, 2009	21.12	22.16	21.09	21.90	464,017	+0.72(+3.40%)
Sep 14, 2009	21.28	21.63	21.02	21.18	341,058	-0.22(-1.03%)
Sep 11, 2009	22.46	22.70	20.98	21.40	477,532	-0.92(-4.12%)
Sep 10, 2009	22.19	22.62	21.95	22.32	311,152	+0.11(+0.50%)
Sep 09, 2009	22.09	22.50	21.90	22.21	358,963	+0.19(+0.86%)
Sep 08, 2009	22.18	22.50	21.50	22.02	508,768	-0.02(-0.09%)
Sep 04, 2009	21.83	22.40	21.47	22.04	455,021	+0.22(+1.01%)
Sep 03, 2009	20.76	22.00	20.76	21.82	557,518	+1.27(+6.18%)
Sep 02, 2009	20.36	20.98	20.15	20.55	291,634	+0.19(+0.93%)
Sep 01, 2009	21.39	22.35	20.28	20.36	885,426	-1.12(-5.21%)
Aug 31, 2009	21.95	22.15	21.30	21.48	308,882	-0.80(-3.59%)
Aug 28, 2009	22.64	23.11	22.06	22.28	529,527	-0.20(-0.89%)
Aug 27, 2009	22.07	22.64	21.66	22.48	308,337	+0.43(+1.95%)
Aug 26, 2009	22.24	22.65	21.75	22.05	488,905	+0.12(+0.55%)
Aug 25, 2009	21.85	22.30	21.73	21.93	353,503	+0.11(+0.50%)
Aug 24, 2009	21.76	22.39	21.29	21.82	651,641	+0.06(+0.28%)
Aug 21, 2009	20.05	21.89	20.04	21.76	1,083,227	+2.66(+13.93%)
Aug 20, 2009	18.94	19.26	18.60	19.10	297,987	+0.10(+0.53%)
Aug 19, 2009	18.63	19.25	18.40	19.00	264,536	+0.24(+1.28%)
Aug 18, 2009	18.85	19.27	18.61	18.76	311,050	-0.11(-0.58%)
Aug 17, 2009	19.12	19.21	18.52	18.87	226,605	-0.67(-3.43%)
Aug 14, 2009	20.36	20.36	18.91	19.54	297,763	-0.83(-4.07%)
Aug 13, 2009	19.52	20.68	19.43	20.37	623,140	+0.99(+5.11%)
Aug 12, 2009	18.24	19.99	18.20	19.38	780,538	+1.07(+5.84%)
Aug 11, 2009	18.34	18.55	17.88	18.31	421,075	-0.22(-1.19%)
Aug 10, 2009	19.02	19.02	18.35	18.53	445,883	-0.72(-3.74%)
Aug 07, 2009	19.28	19.96	18.62	19.25	751,861	+0.35(+1.85%)
Aug 06, 2009	18.56	19.22	17.94	18.90	910,178	+0.37(+2.00%)
Aug 05, 2009	19.25	19.38	18.35	18.53	342,818	-0.77(-3.99%)
Aug 04, 2009	19.17	19.53	18.85	19.30	313,878	-0.08(-0.41%)

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.