Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	29.28	29.37	27.69	27.91	335,794	-1.54(-5.23%)
Oct 29, 2009	29.95	29.95	28.50	29.45	375,703	-1.15(-3.76%)
Oct 28, 2009	31.70	31.70	30.26	30.60	223,814	-1.05(-3.32%)
Oct 27, 2009	32.00	32.00	30.94	31.65	191,515	-0.27(-0.85%)
Oct 26, 2009	31.89	32.68	31.59	31.92	202,903	-0.12(-0.37%)
Oct 23, 2009	31.88	32.25	31.27	32.04	183,598	+0.54(+1.71%)
Oct 22, 2009	31.21	31.55	30.50	31.50	129,886	+0.34(+1.09%)
Oct 21, 2009	31.98	32.35	31.14	31.16	206,327	-0.99(-3.08%)
Oct 20, 2009	32.01	32.40	31.47	32.15	183,072	+0.12(+0.37%)
Oct 19, 2009	31.66	32.24	31.34	32.03	289,880	+0.62(+1.97%)
Oct 16, 2009	30.79	31.67	30.10	31.41	196,602	+0.52(+1.68%)
Oct 15, 2009	30.90	31.20	30.40	30.89	198,239	-0.33(-1.06%)
Oct 14, 2009	30.26	31.34	29.61	31.22	264,105	+1.39(+4.66%)
Oct 13, 2009	30.26	30.26	29.59	29.83	65,904	-0.46(-1.52%)
Oct 12, 2009	30.33	30.55	30.13	30.29	85,211	+0.11(+0.36%)
Oct 09, 2009	29.84	30.32	29.77	30.18	118,792	+0.24(+0.80%)
Oct 08, 2009	30.25	30.45	29.63	29.94	308,434	+0.19(+0.64%)
Oct 07, 2009	29.10	29.94	28.73	29.75	139,703	+0.65(+2.23%)
Oct 06, 2009	28.57	29.25	27.77	29.10	107,421	+0.58(+2.03%)
Oct 05, 2009	28.26	28.77	27.68	28.52	132,181	+0.27(+0.96%)
Oct 02, 2009	28.56	29.23	27.91	28.25	165,628	-0.48(-1.67%)
Oct 01, 2009	29.82	29.82	28.55	28.73	189,014	-1.20(-4.01%)
Sep 30, 2009	30.19	30.28	29.16	29.93	173,109	-0.10(-0.33%)
Sep 29, 2009	30.39	30.71	29.72	30.03	135,216	-0.39(-1.28%)
Sep 28, 2009	29.98	31.18	29.55	30.42	147,787	+0.45(+1.50%)
Sep 25, 2009	29.87	30.51	29.25	29.97	359,526	-0.03(-0.10%)
Sep 24, 2009	31.22	31.22	29.85	30.00	190,544	-1.22(-3.91%)
Sep 23, 2009	32.08	32.08	31.22	31.22	312,901	-0.73(-2.28%)
Sep 22, 2009	31.87	32.48	31.27	31.95	409,405	+0.36(+1.14%)
Sep 21, 2009	31.87	32.52	31.46	31.59	383,581	+0.10(+0.32%)
Sep 18, 2009	32.10	32.10	31.02	31.49	287,464	-0.52(-1.62%)
Sep 17, 2009	29.74	32.30	29.72	32.01	640,111	+0.62(+1.98%)
Sep 16, 2009	29.91	31.79	29.66	31.39	737,039	+1.46(+4.88%)
Sep 15, 2009	30.15	30.20	29.80	29.93	206,058	-0.28(-0.93%)
Sep 14, 2009	29.89	30.26	29.03	30.21	436,021	+0.68(+2.30%)
Sep 11, 2009	29.73	29.74	28.59	29.53	502,883	-0.26(-0.87%)
Sep 10, 2009	28.41	30.02	28.01	29.79	430,075	+1.45(+5.12%)
Sep 09, 2009	27.31	28.98	27.12	28.34	689,333	+1.03(+3.77%)
Sep 08, 2009	26.59	27.31	26.01	27.31	478,183	+0.82(+3.10%)
Sep 04, 2009	25.00	26.56	24.95	26.49	400,740	+1.55(+6.21%)
Sep 03, 2009	25.18	25.18	24.21	24.94	500,260	-0.11(-0.44%)
Sep 02, 2009	24.44	25.33	24.35	25.05	269,283	+0.62(+2.54%)
Sep 01, 2009	24.27	25.10	24.01	24.43	228,845	-0.02(-0.08%)
Aug 31, 2009	24.49	24.86	24.00	24.45	222,654	-0.27(-1.09%)
Aug 28, 2009	25.12	25.14	24.61	24.72	100,289	-0.33(-1.32%)
Aug 27, 2009	24.80	25.11	24.50	25.05	120,077	+0.04(+0.16%)
Aug 26, 2009	24.94	25.14	24.56	25.01	152,861	-0.07(-0.28%)
Aug 25, 2009	24.95	25.15	24.83	25.08	196,489	+0.16(+0.64%)
Aug 24, 2009	25.03	25.25	24.56	24.92	441,259	+0.01(+0.04%)
Aug 21, 2009	24.72	25.13	24.45	24.91	275,284	+0.51(+2.09%)
Aug 20, 2009	23.52	24.57	23.52	24.40	396,414	+0.77(+3.26%)
Aug 19, 2009	22.75	23.72	22.70	23.63	323,118	+0.62(+2.69%)
Aug 18, 2009	22.75	23.30	22.37	23.01	452,662	+0.24(+1.05%)
Aug 17, 2009	22.44	22.96	22.16	22.77	312,611	+0.02(+0.09%)
Aug 14, 2009	23.30	23.40	22.18	22.75	375,382	-0.70(-2.99%)
Aug 13, 2009	24.11	24.11	23.18	23.45	292,494	-0.64(-2.66%)
Aug 12, 2009	24.19	24.55	23.68	24.09	363,488	-0.37(-1.51%)
Aug 11, 2009	23.90	24.56	23.59	24.46	420,861	-0.12(-0.49%)
Aug 10, 2009	24.32	24.96	24.05	24.58	242,873	+0.03(+0.12%)
Aug 07, 2009	24.50	24.71	23.48	24.55	357,120	+0.18(+0.74%)
Aug 06, 2009	26.05	26.18	24.23	24.37	427,796	-1.81(-6.91%)
Aug 05, 2009	28.05	28.35	25.85	26.18	678,486	-2.88(-9.91%)
Aug 04, 2009	29.72	29.72	28.50	29.06	385,616	-0.35(-1.19%)

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.