Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	22.28	22.30	21.43	21.54	567,945	-0.91(-4.05%)
Oct 29, 2009	21.99	22.49	21.86	22.45	463,067	+0.60(+2.72%)
Oct 28, 2009	22.47	22.57	21.81	21.85	710,741	-0.68(-3.02%)
Oct 27, 2009	22.95	22.95	22.45	22.53	290,919	-0.34(-1.51%)
Oct 26, 2009	23.27	23.55	22.78	22.88	368,192	-0.27(-1.15%)
Oct 23, 2009	23.25	23.27	23.05	23.15	468,467	-0.32(-1.37%)
Oct 22, 2009	23.16	23.47	23.00	23.47	101,427	+0.41(+1.77%)
Oct 21, 2009	23.47	23.73	23.06	23.06	267,509	-0.46(-1.96%)
Oct 20, 2009	23.50	23.57	23.36	23.52	402,176	-0.26(-1.09%)
Oct 19, 2009	23.68	23.87	23.53	23.78	405,822	+0.13(+0.56%)
Oct 16, 2009	23.58	23.75	23.46	23.65	317,284	-0.18(-0.76%)
Oct 15, 2009	23.88	23.88	23.64	23.83	414,411	-0.26(-1.07%)
Oct 14, 2009	23.54	24.12	23.54	24.08	525,052	+0.84(+3.60%)
Oct 13, 2009	23.31	23.32	23.11	23.25	291,145	-0.21(-0.90%)
Oct 12, 2009	23.51	23.64	23.29	23.46	201,249	-0.05(-0.20%)
Oct 09, 2009	23.32	23.51	23.24	23.51	359,766	+0.20(+0.87%)
Oct 08, 2009	23.31	23.51	23.26	23.30	119,864	+0.18(+0.79%)
Oct 07, 2009	22.90	23.12	22.83	23.12	125,319	+0.10(+0.43%)
Oct 06, 2009	22.93	23.19	22.73	23.02	384,441	+0.27(+1.17%)
Oct 05, 2009	22.46	22.75	22.35	22.75	155,119	+0.45(+2.04%)
Oct 02, 2009	22.09	22.57	22.04	22.30	223,754	-0.10(-0.45%)
Oct 01, 2009	22.95	22.95	22.36	22.40	785,084	-0.67(-2.92%)
Sep 30, 2009	23.30	23.30	22.75	23.07	631,182	+0.01(+0.03%)
Sep 29, 2009	23.08	23.27	23.03	23.07	90,652	+0.02(+0.07%)
Sep 28, 2009	22.59	23.05	22.53	23.05	93,046	+0.76(+3.41%)
Sep 25, 2009	22.46	22.72	22.09	22.29	221,969	-0.29(-1.28%)
Sep 24, 2009	23.23	23.25	22.43	22.58	426,379	-0.60(-2.60%)
Sep 23, 2009	23.57	23.69	23.16	23.18	154,378	-0.32(-1.37%)
Sep 22, 2009	23.26	23.55	23.11	23.51	166,691	+0.49(+2.12%)
Sep 21, 2009	22.84	23.09	22.77	23.02	227,537	+0.00(+0.00%)
Sep 18, 2009	22.91	23.13	22.74	23.02	167,533	+0.22(+0.96%)
Sep 17, 2009	22.79	23.06	22.65	22.80	280,884	+0.48(+2.13%)
Sep 16, 2009	22.34	22.78	22.27	22.32	413,691	+0.10(+0.47%)
Sep 15, 2009	22.15	22.36	21.93	22.22	494,114	+0.15(+0.67%)
Sep 14, 2009	21.99	22.10	21.47	22.07	188,241	+0.34(+1.58%)
Sep 11, 2009	22.00	22.02	21.72	21.73	100,846	-0.17(-0.79%)
Sep 10, 2009	21.70	21.93	21.49	21.90	128,218	+0.21(+0.97%)
Sep 09, 2009	21.42	21.80	21.36	21.69	76,938	+0.27(+1.28%)
Sep 08, 2009	21.27	21.43	21.22	21.41	102,502	+0.33(+1.56%)
Sep 04, 2009	21.04	21.09	20.80	21.09	101,305	+0.16(+0.75%)
Sep 03, 2009	20.74	20.97	20.65	20.93	263,157	+0.27(+1.33%)
Sep 02, 2009	20.65	20.99	20.56	20.65	594,213	-0.11(-0.53%)
Sep 01, 2009	21.66	21.80	20.74	20.76	615,760	-0.94(-4.32%)
Aug 31, 2009	21.40	21.73	21.15	21.70	245,305	+0.14(+0.65%)
Aug 28, 2009	21.72	21.72	21.33	21.56	190,899	+0.13(+0.62%)
Aug 27, 2009	21.41	21.44	21.05	21.43	287,263	+0.07(+0.33%)
Aug 26, 2009	21.18	21.44	21.17	21.36	289,797	+0.03(+0.15%)
Aug 25, 2009	21.16	21.47	21.16	21.33	678,982	+0.28(+1.34%)
Aug 24, 2009	21.37	21.46	21.02	21.05	267,319	-0.15(-0.70%)
Aug 21, 2009	21.18	21.27	21.08	21.19	271,146	+0.20(+0.93%)
Aug 20, 2009	20.52	21.01	20.52	21.00	265,112	+0.35(+1.70%)
Aug 19, 2009	20.41	20.72	20.31	20.65	310,607	+0.04(+0.19%)
Aug 18, 2009	20.40	20.68	20.40	20.61	252,511	+0.13(+0.65%)
Aug 17, 2009	20.63	20.63	20.28	20.48	280,992	-0.60(-2.86%)
Aug 14, 2009	21.50	21.51	20.89	21.08	249,322	-0.38(-1.75%)
Aug 13, 2009	21.62	21.62	21.23	21.45	415,785	+0.05(+0.26%)
Aug 12, 2009	20.87	21.55	20.87	21.40	291,218	+0.48(+2.32%)
Aug 11, 2009	21.17	21.31	20.90	20.91	442,628	-0.38(-1.80%)
Aug 10, 2009	21.38	21.55	21.14	21.30	356,534	-0.26(-1.20%)
Aug 07, 2009	21.32	21.86	21.15	21.55	474,506	+0.53(+2.53%)
Aug 06, 2009	21.42	21.44	20.91	21.02	169,082	-0.14(-0.67%)
Aug 05, 2009	21.10	21.25	20.82	21.16	225,547	+0.16(+0.78%)
Aug 04, 2009	20.87	21.07	20.81	21.00	341,321	+0.06(+0.30%)

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.