Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	22.98	23.01	22.24	22.33	763,276	-0.76(-3.31%)
Oct 29, 2009	22.72	23.14	22.72	23.09	484,252	+0.56(+2.46%)
Oct 28, 2009	23.15	23.33	22.49	22.54	1,094,604	-0.67(-2.87%)
Oct 27, 2009	23.78	23.99	23.12	23.20	737,762	-0.55(-2.32%)
Oct 26, 2009	23.81	24.30	23.55	23.75	748,764	-0.09(-0.37%)
Oct 23, 2009	23.92	23.92	23.75	23.84	660,110	-0.64(-2.63%)
Oct 22, 2009	24.21	24.57	23.84	24.48	766,300	+0.26(+1.07%)
Oct 21, 2009	24.68	24.96	24.17	24.22	500,077	-0.42(-1.72%)
Oct 20, 2009	24.61	24.77	24.58	24.65	533,671	-0.09(-0.38%)
Oct 19, 2009	24.43	24.81	24.28	24.74	341,909	+0.37(+1.51%)
Oct 16, 2009	24.64	24.66	24.09	24.37	788,582	-0.53(-2.14%)
Oct 15, 2009	25.13	25.22	24.79	24.91	663,489	-0.45(-1.76%)
Oct 14, 2009	25.56	25.58	25.06	25.35	622,194	+0.39(+1.56%)
Oct 13, 2009	25.10	25.21	24.86	24.96	310,618	-0.09(-0.37%)
Oct 12, 2009	25.21	25.33	24.77	25.06	207,133	+0.37(+1.49%)
Oct 09, 2009	23.90	24.71	23.89	24.69	475,729	+0.82(+3.43%)
Oct 08, 2009	24.15	24.15	23.59	23.87	638,134	-0.17(-0.71%)
Oct 07, 2009	24.08	24.15	23.88	24.04	485,284	-0.05(-0.21%)
Oct 06, 2009	23.83	24.25	23.83	24.09	999,300	+0.46(+1.96%)
Oct 05, 2009	23.28	23.70	23.14	23.63	463,506	+0.45(+1.95%)
Oct 02, 2009	23.23	23.62	23.12	23.17	435,363	-0.28(-1.20%)
Oct 01, 2009	24.59	24.65	23.45	23.45	1,380,673	-1.18(-4.78%)
Sep 30, 2009	24.55	24.93	24.15	24.63	464,075	+0.20(+0.83%)
Sep 29, 2009	24.88	25.02	24.40	24.43	347,937	-0.35(-1.40%)
Sep 28, 2009	24.49	24.99	24.45	24.77	211,817	+0.47(+1.95%)
Sep 25, 2009	24.29	24.44	24.07	24.30	246,424	-0.07(-0.27%)
Sep 24, 2009	25.11	25.13	24.18	24.37	429,127	-0.60(-2.40%)
Sep 23, 2009	25.12	25.43	24.95	24.97	447,240	+0.09(+0.38%)
Sep 22, 2009	24.86	25.06	24.67	24.87	790,843	+0.21(+0.87%)
Sep 21, 2009	24.53	24.79	24.44	24.66	283,055	-0.03(-0.11%)
Sep 18, 2009	24.57	24.84	24.49	24.69	194,344	+0.19(+0.76%)
Sep 17, 2009	24.97	25.06	24.42	24.50	354,087	-0.40(-1.61%)
Sep 16, 2009	25.21	25.21	24.82	24.90	260,435	-0.18(-0.72%)
Sep 15, 2009	24.96	25.20	24.89	25.08	240,865	+0.20(+0.82%)
Sep 14, 2009	24.68	24.93	24.68	24.88	209,495	+0.01(+0.02%)
Sep 11, 2009	25.30	25.32	24.75	24.87	507,550	-0.47(-1.84%)
Sep 10, 2009	25.00	25.37	24.90	25.34	607,045	+0.39(+1.54%)
Sep 09, 2009	24.73	25.00	24.43	24.96	760,801	+0.27(+1.11%)
Sep 08, 2009	24.46	24.70	24.22	24.68	341,791	+0.49(+2.02%)
Sep 04, 2009	23.71	24.19	23.63	24.19	190,131	+0.61(+2.59%)
Sep 03, 2009	23.32	23.61	23.20	23.58	147,590	+0.36(+1.54%)
Sep 02, 2009	23.17	23.51	23.10	23.22	209,702	-0.05(-0.24%)
Sep 01, 2009	23.73	24.40	23.23	23.28	596,576	-0.61(-2.56%)
Aug 31, 2009	24.05	24.07	23.70	23.89	217,217	-0.35(-1.45%)
Aug 28, 2009	24.19	24.60	23.99	24.24	408,605	+0.50(+2.11%)
Aug 27, 2009	23.61	23.74	23.29	23.74	163,304	+0.05(+0.21%)
Aug 26, 2009	23.41	23.74	23.41	23.69	364,990	+0.22(+0.94%)
Aug 25, 2009	23.44	23.62	23.25	23.47	165,141	+0.11(+0.47%)
Aug 24, 2009	23.68	23.87	23.30	23.36	204,620	-0.23(-0.96%)
Aug 21, 2009	23.30	23.61	23.03	23.59	265,966	+0.43(+1.88%)
Aug 20, 2009	22.91	23.21	22.91	23.15	230,742	+0.18(+0.79%)
Aug 19, 2009	22.47	23.03	22.47	22.97	284,441	+0.11(+0.48%)
Aug 18, 2009	22.44	22.91	22.44	22.86	137,885	+0.40(+1.77%)
Aug 17, 2009	22.65	22.65	22.31	22.46	317,908	-0.58(-2.52%)
Aug 14, 2009	23.39	23.39	22.84	23.04	467,499	-0.47(-2.01%)
Aug 13, 2009	23.25	23.56	22.91	23.52	380,799	+0.49(+2.13%)
Aug 12, 2009	22.60	23.19	22.60	23.03	237,552	+0.45(+1.97%)
Aug 11, 2009	22.80	22.97	22.48	22.58	209,949	-0.25(-1.11%)
Aug 10, 2009	22.88	23.08	22.65	22.83	369,199	-0.19(-0.81%)
Aug 07, 2009	23.36	23.39	22.82	23.02	468,450	+0.04(+0.19%)
Aug 06, 2009	23.38	23.61	22.91	22.98	267,185	-0.38(-1.62%)
Aug 05, 2009	23.67	23.72	23.17	23.36	210,086	-0.21(-0.91%)
Aug 04, 2009	23.42	23.71	23.36	23.57	321,941	-0.03(-0.14%)

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.