Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	24.47	24.74	23.68	23.91	1,673,872	-0.83(-3.36%)
Oct 29, 2009	24.54	24.90	24.31	24.74	542,989	+0.44(+1.82%)
Oct 28, 2009	24.33	24.66	24.00	24.30	480,109	-0.07(-0.27%)
Oct 27, 2009	23.98	24.72	23.90	24.37	484,868	+0.41(+1.71%)
Oct 26, 2009	24.06	24.06	23.67	23.96	696,120	-0.14(-0.60%)
Oct 23, 2009	23.99	24.41	23.78	24.10	635,847	-0.17(-0.71%)
Oct 22, 2009	23.96	24.64	23.90	24.27	1,287,063	+0.28(+1.15%)
Oct 21, 2009	24.02	24.58	23.84	24.00	5,589,591	+0.49(+2.10%)
Oct 20, 2009	23.42	24.41	23.40	23.50	512,457	-0.69(-2.86%)
Oct 19, 2009	23.90	24.45	23.58	24.20	402,499	+0.11(+0.47%)
Oct 16, 2009	24.15	24.34	23.74	24.08	221,988	-0.29(-1.19%)
Oct 15, 2009	24.49	24.61	24.11	24.37	140,861	-0.22(-0.91%)
Oct 14, 2009	24.56	24.64	24.29	24.60	151,810	+0.24(+0.97%)
Oct 13, 2009	24.58	24.71	24.02	24.36	143,066	-0.28(-1.12%)
Oct 12, 2009	25.09	25.38	24.56	24.64	113,215	-0.61(-2.40%)
Oct 09, 2009	24.82	25.31	24.57	25.24	243,198	+0.51(+2.05%)
Oct 08, 2009	24.41	24.95	24.12	24.74	236,461	+0.59(+2.46%)
Oct 07, 2009	24.22	24.31	23.67	24.14	103,920	-0.24(-0.97%)
Oct 06, 2009	24.29	24.89	24.21	24.38	160,325	+0.28(+1.15%)
Oct 05, 2009	23.73	24.20	23.40	24.10	238,286	+0.44(+1.87%)
Oct 02, 2009	23.92	24.27	23.58	23.66	187,352	-0.57(-2.34%)
Oct 01, 2009	24.54	25.28	24.03	24.23	234,112	-0.54(-2.18%)
Sep 30, 2009	24.83	25.19	24.12	24.77	348,116	+0.03(+0.13%)
Sep 29, 2009	25.07	25.17	24.46	24.74	201,092	-0.27(-1.08%)
Sep 28, 2009	24.64	25.04	24.49	25.01	144,824	+0.44(+1.77%)
Sep 25, 2009	24.76	24.93	24.12	24.57	208,474	-0.34(-1.38%)
Sep 24, 2009	25.25	25.44	24.54	24.91	243,888	-0.22(-0.89%)
Sep 23, 2009	25.37	25.67	25.13	25.14	140,163	-0.26(-1.04%)
Sep 22, 2009	25.37	25.41	24.82	25.40	227,421	+0.30(+1.21%)
Sep 21, 2009	25.18	25.29	25.03	25.10	229,595	-0.47(-1.86%)
Sep 18, 2009	25.57	25.64	24.95	25.57	299,774	+0.17(+0.67%)
Sep 17, 2009	25.81	26.32	25.02	25.40	156,685	-0.53(-2.06%)
Sep 16, 2009	24.67	26.26	24.42	25.94	347,013	+1.28(+5.19%)
Sep 15, 2009	24.31	24.80	23.99	24.66	240,592	+0.36(+1.49%)
Sep 14, 2009	24.08	24.40	24.07	24.29	114,654	-0.05(-0.19%)
Sep 11, 2009	24.34	24.73	24.25	24.34	71,346	+0.01(+0.03%)
Sep 10, 2009	24.22	24.55	24.06	24.33	171,043	-0.07(-0.27%)
Sep 09, 2009	24.15	24.63	24.02	24.40	228,543	+0.16(+0.68%)
Sep 08, 2009	24.33	24.39	24.13	24.23	247,725	+0.13(+0.52%)
Sep 04, 2009	23.99	24.23	23.99	24.11	194,779	+0.03(+0.11%)
Sep 03, 2009	24.10	24.27	23.79	24.08	182,961	-0.02(-0.08%)
Sep 02, 2009	24.15	24.46	23.89	24.10	243,706	-0.19(-0.79%)
Sep 01, 2009	25.12	25.48	24.02	24.29	379,595	-0.96(-3.81%)
Aug 31, 2009	25.18	25.36	24.68	25.26	177,905	-0.05(-0.18%)
Aug 28, 2009	25.70	25.82	25.12	25.30	120,315	-0.32(-1.26%)
Aug 27, 2009	25.86	25.86	25.13	25.63	129,083	-0.40(-1.52%)
Aug 26, 2009	25.47	26.44	25.47	26.02	207,390	+0.44(+1.73%)
Aug 25, 2009	25.76	26.20	25.39	25.58	309,763	-0.10(-0.39%)
Aug 24, 2009	26.05	26.16	25.41	25.68	311,431	-0.32(-1.22%)
Aug 21, 2009	25.34	26.24	25.22	25.99	375,742	+1.04(+4.17%)
Aug 20, 2009	24.35	24.98	24.24	24.95	264,116	+0.57(+2.33%)
Aug 19, 2009	23.78	24.52	23.78	24.39	125,952	+0.30(+1.26%)
Aug 18, 2009	24.28	24.40	23.81	24.08	131,344	-0.12(-0.49%)
Aug 17, 2009	24.44	24.50	23.78	24.20	220,356	-0.78(-3.14%)
Aug 14, 2009	25.91	25.91	24.73	24.99	288,468	-0.94(-3.64%)
Aug 13, 2009	26.23	26.38	25.38	25.93	103,850	-0.07(-0.28%)
Aug 12, 2009	25.89	26.30	25.40	26.00	199,045	+0.11(+0.43%)
Aug 11, 2009	27.17	27.51	25.63	25.89	319,516	-1.36(-4.98%)
Aug 10, 2009	26.98	27.84	26.71	27.25	202,357	+0.00(+0.00%)
Aug 07, 2009	26.37	27.94	26.10	27.25	384,604	+1.18(+4.53%)
Aug 06, 2009	27.09	27.21	25.90	26.07	355,141	-0.82(-3.06%)
Aug 05, 2009	27.14	27.25	26.54	26.89	242,771	-0.32(-1.16%)
Aug 04, 2009	26.45	27.33	26.15	27.21	175,002	+0.47(+1.75%)

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.