Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	20.67	20.74	19.87	19.87	1,699,017	-0.83(-4.01%)
Oct 29, 2009	20.42	20.81	20.42	20.70	1,149,566	+0.33(+1.62%)
Oct 28, 2009	20.66	21.20	20.37	20.37	1,987,172	-0.40(-1.93%)
Oct 27, 2009	21.00	21.30	20.67	20.77	2,644,261	+0.96(+4.85%)
Oct 26, 2009	20.06	20.29	19.56	19.81	1,326,946	-0.28(-1.42%)
Oct 23, 2009	20.13	20.17	19.93	20.10	861,803	-0.24(-1.17%)
Oct 22, 2009	20.27	20.48	20.12	20.33	1,127,781	+0.02(+0.11%)
Oct 21, 2009	20.73	20.88	20.31	20.31	571,027	-0.41(-1.97%)
Oct 20, 2009	20.59	20.73	20.57	20.72	1,010,066	-0.12(-0.55%)
Oct 19, 2009	20.47	20.86	20.45	20.84	868,848	+0.42(+2.07%)
Oct 16, 2009	20.54	20.62	20.30	20.41	854,450	-0.19(-0.93%)
Oct 15, 2009	20.64	20.82	20.33	20.60	1,319,341	-0.10(-0.48%)
Oct 14, 2009	20.49	20.73	20.49	20.70	846,710	+0.34(+1.66%)
Oct 13, 2009	20.17	20.39	20.04	20.37	950,853	+0.18(+0.91%)
Oct 12, 2009	20.34	20.37	20.13	20.18	772,685	+0.03(+0.15%)
Oct 09, 2009	20.00	20.17	19.91	20.15	1,012,388	+0.20(+1.00%)
Oct 08, 2009	19.99	20.09	19.80	19.95	863,111	+0.19(+0.97%)
Oct 07, 2009	19.77	19.77	19.47	19.76	888,259	-0.05(-0.23%)
Oct 06, 2009	19.98	20.08	19.69	19.80	874,952	+0.00(+0.00%)
Oct 05, 2009	19.40	19.82	19.26	19.80	895,822	+0.48(+2.47%)
Oct 02, 2009	19.23	19.53	19.17	19.33	855,218	-0.07(-0.36%)
Oct 01, 2009	19.89	19.90	19.37	19.40	1,250,280	-0.54(-2.70%)
Sep 30, 2009	20.37	20.44	19.83	19.93	1,111,962	-0.42(-2.04%)
Sep 29, 2009	20.10	20.47	20.08	20.35	909,407	+0.25(+1.22%)
Sep 28, 2009	20.03	20.33	19.95	20.10	722,640	+0.17(+0.85%)
Sep 25, 2009	19.86	20.03	19.71	19.93	870,233	-0.02(-0.12%)
Sep 24, 2009	20.26	20.35	19.79	19.96	1,075,563	-0.27(-1.33%)
Sep 23, 2009	20.52	20.54	20.20	20.23	760,287	-0.28(-1.39%)
Sep 22, 2009	20.78	20.83	20.49	20.51	613,974	-0.20(-0.97%)
Sep 21, 2009	20.93	20.93	20.58	20.71	1,130,507	-0.38(-1.82%)
Sep 18, 2009	20.90	21.16	20.84	21.10	973,707	+0.22(+1.03%)
Sep 17, 2009	21.10	21.10	20.85	20.88	907,616	-0.10(-0.48%)
Sep 16, 2009	20.97	21.16	20.75	20.98	952,510	+0.08(+0.40%)
Sep 15, 2009	20.67	20.94	20.38	20.90	919,830	+0.26(+1.27%)
Sep 14, 2009	19.92	20.67	19.92	20.64	1,020,483	+0.60(+3.00%)
Sep 11, 2009	20.37	20.44	19.92	20.03	686,661	-0.28(-1.40%)
Sep 10, 2009	20.16	20.33	19.88	20.32	550,150	+0.14(+0.69%)
Sep 09, 2009	19.80	20.31	19.76	20.18	582,149	-0.02(-0.08%)
Sep 08, 2009	20.21	20.26	19.86	20.20	863,503	+0.18(+0.92%)
Sep 04, 2009	19.92	20.03	19.73	20.01	765,539	+0.04(+0.19%)
Sep 03, 2009	20.08	20.15	19.62	19.97	752,152	-0.02(-0.08%)
Sep 02, 2009	20.17	20.19	19.89	19.99	534,548	-0.10(-0.50%)
Sep 01, 2009	20.47	20.67	20.03	20.09	990,008	-0.37(-1.81%)
Aug 31, 2009	20.25	20.54	20.19	20.46	960,022	-0.01(-0.04%)
Aug 28, 2009	20.52	20.57	20.23	20.47	704,501	+0.07(+0.34%)
Aug 27, 2009	20.63	20.63	20.20	20.40	914,634	-0.09(-0.45%)
Aug 26, 2009	20.47	20.67	20.18	20.49	689,316	-0.05(-0.22%)
Aug 25, 2009	20.55	20.84	20.52	20.54	574,773	+0.07(+0.34%)
Aug 24, 2009	20.79	20.82	20.39	20.47	782,429	-0.25(-1.19%)
Aug 21, 2009	20.55	20.73	20.40	20.71	935,911	+0.25(+1.20%)
Aug 20, 2009	20.27	20.53	20.17	20.47	1,041,077	+0.24(+1.18%)
Aug 19, 2009	19.77	20.47	19.77	20.23	1,176,134	+0.27(+1.35%)
Aug 18, 2009	19.99	20.07	19.72	19.96	1,364,956	+0.21(+1.05%)
Aug 17, 2009	20.10	20.10	19.73	19.75	1,971,337	-0.55(-2.73%)
Aug 14, 2009	20.88	20.88	20.19	20.30	804,996	-0.73(-3.47%)
Aug 13, 2009	21.10	21.16	20.79	21.04	672,374	+0.05(+0.22%)
Aug 12, 2009	20.71	21.12	20.69	20.99	909,946	+0.27(+1.30%)
Aug 11, 2009	20.40	20.85	20.37	20.72	943,089	+0.10(+0.48%)
Aug 10, 2009	20.49	20.67	20.48	20.62	1,250,881	-0.08(-0.41%)
Aug 07, 2009	20.57	20.77	20.40	20.70	1,180,644	+0.28(+1.39%)
Aug 06, 2009	20.87	20.92	20.31	20.42	976,717	-0.35(-1.67%)
Aug 05, 2009	20.85	20.92	20.56	20.77	856,236	-0.11(-0.52%)
Aug 04, 2009	20.64	20.94	20.54	20.87	1,369,449	+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.