Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	23.05	23.25	22.06	22.39	1,684,298	-0.75(-3.24%)
Oct 29, 2009	22.41	23.24	22.35	23.14	1,657,262	+1.01(+4.57%)
Oct 28, 2009	22.70	23.01	22.10	22.13	1,856,586	-0.77(-3.37%)
Oct 27, 2009	24.50	24.50	22.68	22.90	1,664,353	+0.08(+0.35%)
Oct 26, 2009	23.54	24.17	22.69	22.82	2,295,646	-0.71(-3.01%)
Oct 23, 2009	23.44	23.53	23.23	23.53	1,731,025	-0.02(-0.07%)
Oct 22, 2009	23.35	23.54	22.86	23.54	2,225,601	+0.08(+0.34%)
Oct 21, 2009	22.63	24.52	22.52	23.46	4,036,404	+0.61(+2.65%)
Oct 20, 2009	22.76	22.95	22.73	22.86	3,632,889	+0.24(+1.06%)
Oct 19, 2009	21.35	22.68	21.23	22.62	2,419,820	+1.38(+6.49%)
Oct 16, 2009	21.25	21.37	20.96	21.24	1,478,525	-0.20(-0.93%)
Oct 15, 2009	21.16	21.63	21.16	21.44	2,597,519	-0.01(-0.04%)
Oct 14, 2009	21.11	21.50	21.08	21.45	2,694,527	-0.03(-0.15%)
Oct 13, 2009	21.41	21.61	21.12	21.48	1,714,209	+0.04(+0.19%)
Oct 12, 2009	21.78	22.09	21.16	21.44	1,546,241	-0.35(-1.61%)
Oct 09, 2009	21.55	21.83	20.99	21.79	2,600,738	+0.25(+1.15%)
Oct 08, 2009	21.47	21.80	21.23	21.55	2,552,971	+0.29(+1.35%)
Oct 07, 2009	21.90	21.90	20.97	21.26	3,008,196	-0.66(-3.02%)
Oct 06, 2009	21.70	22.57	21.70	21.92	1,802,497	+0.40(+1.85%)
Oct 05, 2009	21.36	21.69	21.30	21.52	1,809,829	+0.38(+1.81%)
Oct 02, 2009	20.76	21.38	20.53	21.14	2,476,117	+0.31(+1.49%)
Oct 01, 2009	21.81	21.98	20.76	20.83	2,614,624	-1.18(-5.36%)
Sep 30, 2009	22.18	22.60	21.51	22.01	1,803,499	+0.05(+0.22%)
Sep 29, 2009	22.07	22.35	21.70	21.96	2,325,994	+0.11(+0.51%)
Sep 28, 2009	21.99	22.21	21.59	21.85	911,537	+0.14(+0.62%)
Sep 25, 2009	21.74	21.82	21.31	21.71	1,721,939	-0.01(-0.04%)
Sep 24, 2009	22.33	22.45	21.35	21.72	2,399,195	-0.50(-2.26%)
Sep 23, 2009	22.49	22.88	22.16	22.22	2,511,232	-0.26(-1.17%)
Sep 22, 2009	22.79	23.10	22.43	22.49	2,485,119	-0.16(-0.70%)
Sep 21, 2009	22.86	22.99	22.51	22.64	2,434,048	-0.46(-2.00%)
Sep 18, 2009	24.13	24.26	22.60	23.11	3,571,426	-0.94(-3.91%)
Sep 17, 2009	23.24	24.37	22.86	24.05	4,215,838	+1.10(+4.79%)
Sep 16, 2009	24.33	24.37	22.24	22.95	10,917,658	-2.99(-11.52%)
Sep 15, 2009	25.78	26.20	25.52	25.93	873,638	+0.09(+0.34%)
Sep 14, 2009	25.02	25.89	24.86	25.85	933,978	+0.65(+2.59%)
Sep 11, 2009	24.68	25.46	24.68	25.19	910,804	+0.53(+2.13%)
Sep 10, 2009	24.50	24.90	24.16	24.67	1,174,900	+0.09(+0.36%)
Sep 09, 2009	23.86	24.77	23.82	24.58	645,705	+0.65(+2.73%)
Sep 08, 2009	24.03	24.21	23.70	23.93	1,068,907	+0.29(+1.25%)
Sep 04, 2009	23.66	23.74	23.27	23.63	882,854	+0.14(+0.61%)
Sep 03, 2009	23.42	23.64	22.88	23.49	1,015,156	+0.34(+1.48%)
Sep 02, 2009	24.20	24.32	22.49	23.15	3,634,754	-1.04(-4.31%)
Sep 01, 2009	24.64	25.36	24.06	24.19	1,059,550	-0.69(-2.79%)
Aug 31, 2009	24.56	24.90	24.33	24.88	1,033,008	-0.25(-1.01%)
Aug 28, 2009	26.09	26.17	24.99	25.14	1,027,251	-0.65(-2.53%)
Aug 27, 2009	25.33	25.91	24.77	25.79	1,114,908	+0.44(+1.73%)
Aug 26, 2009	25.40	25.49	24.89	25.35	1,326,503	-0.29(-1.15%)
Aug 25, 2009	25.14	25.85	24.87	25.65	1,104,209	+0.73(+2.94%)
Aug 24, 2009	25.28	25.50	24.80	24.91	606,864	-0.21(-0.82%)
Aug 21, 2009	24.53	25.19	24.33	25.12	1,328,650	+0.76(+3.11%)
Aug 20, 2009	23.93	24.48	23.82	24.37	737,048	+0.45(+1.87%)
Aug 19, 2009	24.09	24.26	23.52	23.92	1,238,177	-0.41(-1.70%)
Aug 18, 2009	23.74	24.37	23.74	24.33	1,384,650	+0.95(+4.06%)
Aug 17, 2009	24.01	24.01	23.19	23.38	1,594,027	-1.04(-4.25%)
Aug 14, 2009	25.16	25.27	24.03	24.42	2,701,803	-0.65(-2.60%)
Aug 13, 2009	25.42	25.66	24.69	25.07	2,606,225	-0.35(-1.38%)
Aug 12, 2009	25.30	25.81	25.21	25.42	2,104,636	-0.10(-0.37%)
Aug 11, 2009	26.16	26.16	25.46	25.52	1,096,478	-0.65(-2.50%)
Aug 10, 2009	26.56	26.62	25.97	26.17	1,523,017	-0.51(-1.91%)
Aug 07, 2009	26.33	26.95	26.32	26.68	1,274,376	+0.55(+2.11%)
Aug 06, 2009	26.10	26.70	25.97	26.13	1,708,269	+0.25(+0.95%)
Aug 05, 2009	26.66	26.69	25.64	25.89	1,193,877	-0.65(-2.43%)
Aug 04, 2009	26.09	26.67	26.09	26.53	2,059,470	+0.43(+1.65%)

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.