Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	22.29	22.38	21.83	22.06	3,791,419	-0.37(-1.67%)
Oct 29, 2009	22.16	22.54	22.16	22.44	194,944	+0.77(+3.57%)
Oct 28, 2009	22.12	22.17	21.60	21.66	158,705	-0.78(-3.47%)
Oct 27, 2009	22.71	22.71	22.35	22.44	151,991	-0.27(-1.18%)
Oct 26, 2009	23.20	23.27	22.65	22.71	226,398	-0.41(-1.75%)
Oct 23, 2009	23.20	23.20	23.01	23.12	225,083	-0.31(-1.30%)
Oct 22, 2009	23.23	23.53	23.04	23.42	198,225	+0.19(+0.83%)
Oct 21, 2009	23.40	23.62	23.20	23.23	268,354	-0.26(-1.09%)
Oct 20, 2009	23.25	23.50	23.22	23.48	569,257	-0.11(-0.45%)
Oct 19, 2009	23.46	23.65	23.30	23.59	144,970	+0.27(+1.18%)
Oct 16, 2009	23.23	23.35	23.13	23.32	178,079	-0.22(-0.95%)
Oct 15, 2009	23.36	23.55	23.27	23.54	125,866	+0.03(+0.13%)
Oct 14, 2009	23.41	23.51	23.32	23.51	175,044	+0.49(+2.14%)
Oct 13, 2009	23.05	23.11	22.80	23.02	104,934	-0.01(-0.05%)
Oct 12, 2009	23.13	23.18	22.95	23.03	107,278	+0.14(+0.63%)
Oct 09, 2009	22.82	22.91	22.77	22.88	110,330	-0.04(-0.16%)
Oct 08, 2009	22.90	23.07	22.79	22.92	190,463	+0.36(+1.60%)
Oct 07, 2009	22.46	22.56	22.40	22.56	227,027	+0.14(+0.64%)
Oct 06, 2009	22.25	22.56	22.25	22.42	176,905	+0.37(+1.70%)
Oct 05, 2009	21.64	22.09	21.64	22.04	168,884	+0.46(+2.14%)
Oct 02, 2009	21.59	21.82	21.50	21.58	124,580	-0.42(-1.93%)
Oct 01, 2009	22.54	22.54	21.98	22.01	211,914	-0.62(-2.76%)
Sep 30, 2009	22.65	22.75	22.34	22.63	322,066	+0.12(+0.53%)
Sep 29, 2009	22.55	22.57	22.35	22.51	117,510	-0.14(-0.61%)
Sep 28, 2009	22.45	22.74	22.40	22.65	175,175	+0.26(+1.17%)
Sep 25, 2009	22.42	22.55	22.30	22.39	137,057	-0.06(-0.28%)
Sep 24, 2009	22.92	23.12	22.30	22.45	166,525	-0.33(-1.45%)
Sep 23, 2009	23.03	23.16	22.78	22.78	138,986	-0.21(-0.89%)
Sep 22, 2009	22.98	23.02	22.89	22.98	159,278	+0.31(+1.35%)
Sep 21, 2009	22.50	22.73	22.45	22.68	168,454	-0.24(-1.06%)
Sep 18, 2009	22.97	23.01	22.79	22.92	168,696	+0.01(+0.03%)
Sep 17, 2009	22.92	23.12	22.86	22.92	290,584	-0.19(-0.84%)
Sep 16, 2009	22.85	23.13	22.80	23.11	438,192	+0.37(+1.62%)
Sep 15, 2009	22.50	22.74	22.45	22.74	473,271	+0.11(+0.50%)
Sep 14, 2009	22.40	22.65	22.24	22.63	229,096	+0.02(+0.11%)
Sep 11, 2009	22.75	22.97	22.53	22.60	173,496	-0.09(-0.38%)
Sep 10, 2009	22.45	22.70	22.31	22.69	130,774	+0.27(+1.22%)
Sep 09, 2009	22.25	22.46	22.18	22.42	124,683	+0.30(+1.35%)
Sep 08, 2009	21.96	22.16	21.94	22.12	217,814	+0.54(+2.51%)
Sep 04, 2009	21.36	21.60	21.21	21.58	107,666	+0.33(+1.56%)
Sep 03, 2009	21.29	21.30	21.14	21.24	238,933	+0.23(+1.10%)
Sep 02, 2009	20.83	21.10	20.81	21.01	132,841	-0.06(-0.30%)
Sep 01, 2009	21.45	21.57	20.99	21.08	173,485	-0.49(-2.28%)
Aug 31, 2009	21.79	21.79	21.09	21.57	138,260	-0.10(-0.46%)
Aug 28, 2009	21.92	22.02	21.67	21.67	146,110	-0.11(-0.52%)
Aug 27, 2009	21.53	21.86	21.35	21.78	299,207	+0.22(+1.01%)
Aug 26, 2009	21.58	21.58	21.37	21.56	285,326	-0.13(-0.60%)
Aug 25, 2009	21.70	21.82	21.61	21.69	217,115	+0.18(+0.84%)
Aug 24, 2009	21.58	21.69	21.43	21.51	873,938	+0.08(+0.38%)
Aug 21, 2009	21.32	21.49	21.31	21.43	419,059	+0.37(+1.78%)
Aug 20, 2009	20.76	21.11	20.76	21.06	55,120	+0.34(+1.66%)
Aug 19, 2009	20.43	20.82	20.12	20.71	74,648	+0.06(+0.27%)
Aug 18, 2009	20.49	20.73	20.45	20.66	101,794	+0.41(+2.00%)
Aug 17, 2009	20.55	20.55	20.17	20.25	117,130	-0.86(-4.08%)
Aug 14, 2009	21.14	21.14	20.83	21.11	146,113	+0.11(+0.51%)
Aug 13, 2009	20.91	21.05	20.82	21.01	161,189	+0.34(+1.63%)
Aug 12, 2009	20.43	20.79	20.43	20.67	243,162	+0.24(+1.16%)
Aug 11, 2009	20.52	20.52	20.30	20.43	123,200	-0.10(-0.49%)
Aug 10, 2009	20.55	20.55	20.38	20.53	186,843	-0.03(-0.15%)
Aug 07, 2009	20.62	20.68	20.51	20.57	123,767	-0.06(-0.30%)
Aug 06, 2009	20.78	20.78	20.48	20.63	71,516	-0.20(-0.96%)
Aug 05, 2009	20.73	20.83	20.52	20.83	183,100	+0.17(+0.85%)
Aug 04, 2009	20.65	20.73	20.52	20.65	176,532	-0.15(-0.72%)

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.