Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	23.65	23.66	23.13	23.19	2,016,437	-0.51(-2.14%)
Oct 29, 2009	23.54	23.71	23.29	23.70	1,420,905	+0.27(+1.16%)
Oct 28, 2009	23.86	24.03	23.41	23.43	2,192,600	-0.43(-1.81%)
Oct 27, 2009	24.26	24.26	23.73	23.86	1,618,460	-0.33(-1.37%)
Oct 26, 2009	24.48	24.60	24.13	24.19	1,874,633	-0.29(-1.18%)
Oct 23, 2009	24.42	24.56	24.29	24.48	2,174,357	+0.23(+0.94%)
Oct 22, 2009	24.11	24.41	23.73	24.25	2,318,795	+0.15(+0.63%)
Oct 21, 2009	24.16	24.39	24.06	24.09	1,935,927	-0.14(-0.59%)
Oct 20, 2009	24.10	24.24	24.09	24.24	1,898,789	-0.26(-1.07%)
Oct 19, 2009	24.53	24.64	24.38	24.50	1,411,579	+0.08(+0.35%)
Oct 16, 2009	24.37	24.61	24.14	24.42	1,814,807	-0.19(-0.79%)
Oct 15, 2009	23.92	24.68	23.92	24.61	1,722,975	+0.57(+2.36%)
Oct 14, 2009	23.96	24.04	23.76	24.04	2,039,257	+0.30(+1.25%)
Oct 13, 2009	23.88	23.99	23.69	23.75	1,181,871	-0.22(-0.92%)
Oct 12, 2009	23.97	24.06	23.76	23.97	1,076,538	+0.03(+0.14%)
Oct 09, 2009	23.83	24.06	23.83	23.93	1,114,920	+0.04(+0.18%)
Oct 08, 2009	23.77	24.11	23.77	23.89	1,437,174	+0.18(+0.75%)
Oct 07, 2009	23.87	23.92	23.68	23.71	1,027,101	-0.25(-1.06%)
Oct 06, 2009	23.82	24.06	23.70	23.97	1,399,250	+0.25(+1.07%)
Oct 05, 2009	23.56	23.79	23.46	23.71	1,571,413	+0.16(+0.68%)
Oct 02, 2009	23.82	23.97	23.49	23.55	1,932,983	-0.43(-1.80%)
Oct 01, 2009	24.54	24.61	23.94	23.98	1,602,258	-0.69(-2.81%)
Sep 30, 2009	24.64	24.84	24.35	24.68	1,756,892	+0.02(+0.07%)
Sep 29, 2009	24.58	24.78	24.46	24.66	1,310,328	+0.05(+0.21%)
Sep 28, 2009	24.37	24.64	24.31	24.61	1,544,558	+0.38(+1.57%)
Sep 25, 2009	24.18	24.37	24.14	24.23	1,969,667	-0.37(-1.51%)
Sep 24, 2009	24.51	24.66	24.16	24.60	2,476,891	+0.08(+0.35%)
Sep 23, 2009	24.58	24.73	24.49	24.52	2,191,397	-0.09(-0.38%)
Sep 22, 2009	24.61	24.64	24.40	24.61	2,072,033	+0.23(+0.94%)
Sep 21, 2009	24.14	24.46	24.11	24.38	2,040,363	-0.01(-0.03%)
Sep 18, 2009	23.92	24.42	23.84	24.39	2,393,141	+0.69(+2.89%)
Sep 17, 2009	23.49	23.82	23.40	23.70	1,729,658	+0.58(+2.53%)
Sep 16, 2009	23.54	23.54	23.12	23.12	1,314,371	-0.08(-0.33%)
Sep 15, 2009	23.33	23.33	22.92	23.20	1,561,697	-0.14(-0.58%)
Sep 14, 2009	23.12	23.33	22.96	23.33	786,983	+0.13(+0.55%)
Sep 11, 2009	23.01	23.32	22.88	23.20	1,588,229	+0.20(+0.88%)
Sep 10, 2009	22.83	23.00	22.56	23.00	1,017,187	+0.13(+0.56%)
Sep 09, 2009	22.82	23.03	22.58	22.87	1,030,122	+0.03(+0.15%)
Sep 08, 2009	22.82	22.98	22.45	22.84	1,131,066	-0.04(-0.18%)
Sep 04, 2009	23.07	23.12	22.69	22.88	946,457	-0.19(-0.81%)
Sep 03, 2009	22.36	23.08	21.95	23.07	2,252,778	+0.72(+3.22%)
Sep 02, 2009	22.47	22.59	22.34	22.35	1,969,777	-0.27(-1.20%)
Sep 01, 2009	23.32	23.41	22.62	22.62	2,055,875	-0.79(-3.36%)
Aug 31, 2009	23.26	23.47	23.26	23.41	1,081,684	+0.03(+0.11%)
Aug 28, 2009	23.70	23.75	23.22	23.38	948,471	-0.14(-0.58%)
Aug 27, 2009	23.55	23.76	23.35	23.52	871,727	-0.11(-0.47%)
Aug 26, 2009	23.40	23.70	23.40	23.63	1,055,245	+0.09(+0.40%)
Aug 25, 2009	23.79	23.92	23.51	23.54	1,099,405	-0.10(-0.43%)
Aug 24, 2009	23.69	23.87	23.58	23.64	987,754	-0.05(-0.21%)
Aug 21, 2009	23.37	23.81	23.17	23.69	1,299,025	+0.53(+2.30%)
Aug 20, 2009	23.06	23.15	22.86	23.15	645,219	+0.16(+0.70%)
Aug 19, 2009	22.63	23.04	22.61	22.99	1,351,516	+0.15(+0.67%)
Aug 18, 2009	22.65	22.93	22.65	22.84	912,489	+0.08(+0.37%)
Aug 17, 2009	23.00	23.00	22.59	22.76	1,173,770	-0.41(-1.79%)
Aug 14, 2009	23.31	23.37	23.00	23.17	645,030	-0.12(-0.51%)
Aug 13, 2009	23.41	23.48	23.15	23.29	937,302	-0.08(-0.33%)
Aug 12, 2009	22.82	23.50	22.80	23.37	1,278,167	+0.43(+1.88%)
Aug 11, 2009	23.17	23.22	22.92	22.93	768,901	-0.34(-1.46%)
Aug 10, 2009	23.42	23.47	23.12	23.27	753,557	-0.20(-0.87%)
Aug 07, 2009	22.90	23.49	22.70	23.48	1,251,261	+0.81(+3.59%)
Aug 06, 2009	22.79	23.04	22.48	22.66	1,374,931	-0.18(-0.78%)
Aug 05, 2009	22.83	22.95	22.66	22.84	2,054,137	+0.09(+0.41%)
Aug 04, 2009	22.17	22.97	22.16	22.75	1,641,012	+0.44(+1.97%)

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.