Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	23.43	23.48	22.38	22.65	369,388	-0.81(-3.44%)
Oct 29, 2009	23.07	23.53	22.81	23.46	327,647	+0.58(+2.53%)
Oct 28, 2009	23.46	23.51	22.83	22.88	915,868	-0.73(-3.09%)
Oct 27, 2009	23.62	23.99	23.51	23.61	323,261	+0.05(+0.22%)
Oct 26, 2009	24.01	24.38	23.45	23.55	280,631	-0.37(-1.55%)
Oct 23, 2009	24.01	24.05	23.80	23.93	455,249	-0.38(-1.55%)
Oct 22, 2009	24.08	24.30	23.68	24.30	508,590	+0.21(+0.86%)
Oct 21, 2009	24.09	24.63	24.08	24.09	1,454,087	-0.12(-0.48%)
Oct 20, 2009	24.03	24.22	24.02	24.21	2,048,592	-0.23(-0.93%)
Oct 19, 2009	24.22	24.53	24.09	24.44	352,066	+0.30(+1.24%)
Oct 16, 2009	23.97	24.20	23.84	24.14	750,372	+0.02(+0.08%)
Oct 15, 2009	23.70	24.19	23.50	24.12	415,424	+0.36(+1.54%)
Oct 14, 2009	23.66	23.83	23.46	23.76	423,692	+0.51(+2.19%)
Oct 13, 2009	23.28	23.31	22.94	23.25	255,502	+0.03(+0.14%)
Oct 12, 2009	23.21	23.30	23.09	23.22	212,780	+0.33(+1.42%)
Oct 09, 2009	22.69	22.97	22.69	22.89	934,554	-0.03(-0.11%)
Oct 08, 2009	22.56	22.97	22.51	22.92	286,936	+0.47(+2.09%)
Oct 07, 2009	22.32	22.45	22.17	22.45	197,099	+0.09(+0.41%)
Oct 06, 2009	22.06	22.50	22.06	22.36	202,171	+0.53(+2.45%)
Oct 05, 2009	21.44	21.92	21.38	21.82	107,483	+0.35(+1.64%)
Oct 02, 2009	21.35	21.60	21.11	21.47	152,653	-0.12(-0.57%)
Oct 01, 2009	22.19	22.19	21.54	21.59	179,920	-0.61(-2.76%)
Sep 30, 2009	22.47	22.50	21.98	22.21	253,767	-0.14(-0.61%)
Sep 29, 2009	22.38	22.45	22.18	22.34	168,356	-0.14(-0.63%)
Sep 28, 2009	22.08	22.49	22.03	22.49	169,474	+0.35(+1.59%)
Sep 25, 2009	22.08	22.36	21.95	22.13	251,585	+0.01(+0.03%)
Sep 24, 2009	22.47	22.61	21.97	22.13	224,045	-0.35(-1.56%)
Sep 23, 2009	22.97	22.99	22.45	22.48	151,998	-0.45(-1.94%)
Sep 22, 2009	22.88	23.00	22.72	22.93	189,100	+0.39(+1.75%)
Sep 21, 2009	22.43	22.60	22.14	22.53	112,155	-0.24(-1.06%)
Sep 18, 2009	22.92	22.92	22.61	22.77	118,113	+0.01(+0.06%)
Sep 17, 2009	22.93	23.05	22.67	22.76	162,130	+0.08(+0.34%)
Sep 16, 2009	22.81	23.01	22.59	22.68	303,778	+0.16(+0.70%)
Sep 15, 2009	22.41	22.54	22.18	22.53	132,449	+0.24(+1.06%)
Sep 14, 2009	22.06	22.34	21.86	22.29	238,477	+0.02(+0.11%)
Sep 11, 2009	22.26	22.47	22.06	22.26	247,800	+0.11(+0.50%)
Sep 10, 2009	21.97	22.22	21.78	22.15	252,439	+0.35(+1.58%)
Sep 09, 2009	21.84	22.04	21.68	21.81	159,858	+0.08(+0.38%)
Sep 08, 2009	21.56	21.78	21.56	21.73	142,308	+0.63(+2.98%)
Sep 04, 2009	20.86	21.19	20.80	21.10	60,719	+0.26(+1.25%)
Sep 03, 2009	20.83	20.93	20.68	20.84	86,708	+0.11(+0.53%)
Sep 02, 2009	20.55	20.87	20.55	20.73	236,668	+0.08(+0.41%)
Sep 01, 2009	20.87	21.22	20.62	20.64	153,122	-0.41(-1.95%)
Aug 31, 2009	21.10	21.13	20.88	21.05	128,847	-0.37(-1.73%)
Aug 28, 2009	21.62	21.67	21.27	21.42	129,869	-0.06(-0.27%)
Aug 27, 2009	21.33	21.56	20.96	21.48	117,661	+0.08(+0.37%)
Aug 26, 2009	21.41	21.49	21.16	21.41	156,603	-0.09(-0.42%)
Aug 25, 2009	21.70	21.85	21.39	21.50	136,878	-0.11(-0.51%)
Aug 24, 2009	21.72	21.81	21.55	21.61	316,675	+0.08(+0.39%)
Aug 21, 2009	21.16	21.55	21.13	21.52	218,394	+0.66(+3.18%)
Aug 20, 2009	20.81	20.94	20.76	20.86	221,839	+0.14(+0.66%)
Aug 19, 2009	20.24	20.88	20.10	20.72	176,457	+0.30(+1.47%)
Aug 18, 2009	20.15	20.45	20.11	20.42	152,870	+0.31(+1.55%)
Aug 17, 2009	20.24	20.35	19.97	20.11	245,312	-0.66(-3.17%)
Aug 14, 2009	21.01	21.06	20.57	20.77	113,962	-0.18(-0.87%)
Aug 13, 2009	20.88	21.00	20.71	20.95	286,147	+0.16(+0.75%)
Aug 12, 2009	20.53	20.96	20.53	20.79	134,958	+0.24(+1.17%)
Aug 11, 2009	20.77	20.77	20.44	20.55	129,857	-0.25(-1.22%)
Aug 10, 2009	20.84	20.93	20.64	20.81	237,477	-0.07(-0.34%)
Aug 07, 2009	21.12	21.12	20.77	20.88	144,111	+0.00(+0.01%)
Aug 06, 2009	21.15	21.16	20.70	20.88	168,037	-0.21(-1.00%)
Aug 05, 2009	21.30	21.30	20.83	21.09	152,128	-0.21(-1.01%)
Aug 04, 2009	21.30	21.39	21.06	21.30	219,432	-0.05(-0.24%)

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.