Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	28.89	28.98	27.55	27.56	524,158	-1.33(-4.59%)
Oct 29, 2009	29.73	29.73	28.62	28.88	699,455	-0.58(-1.98%)
Oct 28, 2009	30.58	31.02	29.43	29.47	725,342	-0.80(-2.65%)
Oct 27, 2009	27.36	30.76	27.29	30.27	1,586,294	+4.07(+15.52%)
Oct 26, 2009	26.95	27.61	26.09	26.20	301,513	-0.70(-2.61%)
Oct 23, 2009	26.96	27.00	26.72	26.91	200,877	-0.38(-1.38%)
Oct 22, 2009	26.63	27.40	26.36	27.28	251,016	+0.65(+2.45%)
Oct 21, 2009	26.80	27.29	26.57	26.63	497,838	-0.15(-0.55%)
Oct 20, 2009	26.49	26.87	26.41	26.78	460,205	-0.49(-1.81%)
Oct 19, 2009	26.81	27.52	26.78	27.27	586,800	+0.35(+1.29%)
Oct 16, 2009	27.03	27.11	26.72	26.93	194,875	-0.35(-1.27%)
Oct 15, 2009	27.14	27.40	27.01	27.27	275,100	-0.08(-0.29%)
Oct 14, 2009	26.98	27.51	26.82	27.35	202,602	+0.79(+2.98%)
Oct 13, 2009	26.98	27.02	26.35	26.56	193,207	-0.43(-1.58%)
Oct 12, 2009	27.10	27.25	26.68	26.98	161,492	+0.31(+1.15%)
Oct 09, 2009	26.55	26.74	26.23	26.68	172,038	+0.05(+0.19%)
Oct 08, 2009	25.99	26.72	25.99	26.63	324,865	+0.82(+3.18%)
Oct 07, 2009	25.86	26.13	25.76	25.81	247,851	-0.17(-0.65%)
Oct 06, 2009	25.09	26.12	25.07	25.98	308,062	+1.05(+4.21%)
Oct 05, 2009	24.58	25.19	24.44	24.93	284,368	+0.50(+2.07%)
Oct 02, 2009	24.63	24.71	24.16	24.42	257,012	-0.52(-2.10%)
Oct 01, 2009	25.39	25.58	24.79	24.95	400,359	-0.59(-2.32%)
Sep 30, 2009	25.73	25.83	24.85	25.54	316,830	-0.20(-0.77%)
Sep 29, 2009	25.27	25.96	25.06	25.74	235,720	+0.36(+1.40%)
Sep 28, 2009	25.01	25.48	24.70	25.38	290,152	+0.43(+1.70%)
Sep 25, 2009	25.79	25.80	24.85	24.96	215,436	-0.94(-3.63%)
Sep 24, 2009	26.09	26.24	25.68	25.90	447,663	-0.16(-0.61%)
Sep 23, 2009	26.10	26.37	25.84	26.05	272,038	+0.04(+0.15%)
Sep 22, 2009	25.60	26.12	25.51	26.02	271,452	+0.58(+2.30%)
Sep 21, 2009	25.42	25.73	25.28	25.43	211,552	-0.47(-1.80%)
Sep 18, 2009	26.07	26.13	25.60	25.90	505,646	-0.20(-0.76%)
Sep 17, 2009	26.50	26.52	25.91	26.09	578,019	+0.17(+0.65%)
Sep 16, 2009	25.65	26.38	25.51	25.93	275,829	+0.29(+1.12%)
Sep 15, 2009	25.33	25.89	25.23	25.64	210,527	+0.35(+1.37%)
Sep 14, 2009	25.16	25.53	24.90	25.29	189,839	-0.07(-0.27%)
Sep 11, 2009	24.89	25.81	24.77	25.36	402,031	+1.43(+6.00%)
Sep 10, 2009	23.46	23.95	23.27	23.93	436,073	+0.42(+1.77%)
Sep 09, 2009	23.14	23.58	23.08	23.51	507,712	+0.44(+1.89%)
Sep 08, 2009	23.68	23.83	23.04	23.08	511,325	-0.33(-1.40%)
Sep 04, 2009	22.85	23.46	22.71	23.40	271,324	+0.47(+2.07%)
Sep 03, 2009	23.16	23.16	22.72	22.93	217,512	+0.02(+0.09%)
Sep 02, 2009	23.34	23.56	22.83	22.91	395,257	-0.45(-1.91%)
Sep 01, 2009	23.16	23.95	23.13	23.35	648,648	+0.13(+0.55%)
Aug 31, 2009	22.97	23.27	22.62	23.22	444,242	+0.03(+0.13%)
Aug 28, 2009	23.17	23.40	22.85	23.20	243,905	+0.19(+0.82%)
Aug 27, 2009	22.50	23.24	22.47	23.01	327,717	+0.38(+1.66%)
Aug 26, 2009	23.28	23.28	22.45	22.63	323,945	-0.60(-2.60%)
Aug 25, 2009	23.02	23.60	22.91	23.23	387,234	+0.22(+0.95%)
Aug 24, 2009	23.21	23.40	22.93	23.02	286,070	-0.19(-0.81%)
Aug 21, 2009	22.73	23.28	22.51	23.20	314,889	+0.74(+3.30%)
Aug 20, 2009	22.29	22.69	22.25	22.46	318,823	+0.14(+0.62%)
Aug 19, 2009	21.81	22.40	21.76	22.32	390,851	+0.21(+0.94%)
Aug 18, 2009	21.81	22.20	21.81	22.12	166,312	+0.32(+1.45%)
Aug 17, 2009	22.16	22.19	21.65	21.80	255,396	-0.83(-3.67%)
Aug 14, 2009	22.65	22.90	22.34	22.63	451,950	+0.17(+0.75%)
Aug 13, 2009	22.40	22.52	22.11	22.46	234,427	+0.11(+0.49%)
Aug 12, 2009	21.81	22.47	21.79	22.35	277,899	+0.52(+2.40%)
Aug 11, 2009	21.84	22.01	21.67	21.83	298,407	+0.01(+0.05%)
Aug 10, 2009	21.60	22.09	21.42	21.82	441,039	+0.05(+0.23%)
Aug 07, 2009	21.63	21.87	21.42	21.77	210,722	+0.51(+2.42%)
Aug 06, 2009	21.47	21.61	21.14	21.26	182,528	-0.23(-1.06%)
Aug 05, 2009	22.23	22.25	21.37	21.48	210,498	-0.65(-2.95%)
Aug 04, 2009	22.07	22.22	21.68	22.14	238,194	+0.14(+0.63%)

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.