Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	19.61	19.73	19.07	19.08	1,853,333	-0.60(-3.06%)
Oct 29, 2009	19.42	19.70	19.32	19.68	1,361,589	+0.44(+2.30%)
Oct 28, 2009	19.77	19.96	19.15	19.24	1,749,322	-0.56(-2.85%)
Oct 27, 2009	20.21	20.21	19.67	19.80	1,007,667	-0.30(-1.52%)
Oct 26, 2009	19.99	20.49	19.93	20.11	1,689,660	+0.16(+0.80%)
Oct 23, 2009	20.05	20.14	19.91	19.95	1,186,128	-0.40(-1.98%)
Oct 22, 2009	20.32	20.49	20.08	20.35	2,605,534	+0.08(+0.38%)
Oct 21, 2009	20.85	21.04	20.26	20.28	2,395,560	-0.69(-3.27%)
Oct 20, 2009	20.83	21.05	20.82	20.96	2,125,565	-0.20(-0.94%)
Oct 19, 2009	20.71	21.46	20.69	21.16	2,152,466	+0.53(+2.55%)
Oct 16, 2009	20.58	20.85	20.39	20.63	2,155,848	-0.25(-1.20%)
Oct 15, 2009	20.26	20.91	20.26	20.88	2,625,699	+0.60(+2.97%)
Oct 14, 2009	20.12	20.31	19.97	20.28	2,325,470	+0.30(+1.49%)
Oct 13, 2009	19.83	20.08	19.65	19.99	1,771,981	+0.18(+0.88%)
Oct 12, 2009	20.14	20.31	19.66	19.81	1,277,315	-0.25(-1.25%)
Oct 09, 2009	20.23	20.28	19.82	20.06	1,705,346	-0.22(-1.09%)
Oct 08, 2009	20.28	20.35	20.03	20.28	2,569,678	+0.18(+0.91%)
Oct 07, 2009	19.87	20.16	19.85	20.10	1,986,394	-0.02(-0.11%)
Oct 06, 2009	19.53	20.16	19.35	20.12	2,366,543	+0.76(+3.93%)
Oct 05, 2009	18.90	19.36	18.82	19.36	1,951,528	+0.45(+2.38%)
Oct 02, 2009	19.29	19.41	18.90	18.91	2,378,708	-0.55(-2.82%)
Oct 01, 2009	19.75	19.75	19.13	19.46	4,232,448	+0.40(+2.12%)
Sep 30, 2009	18.73	19.19	18.61	19.06	3,329,207	+0.45(+2.41%)
Sep 29, 2009	18.37	18.71	18.30	18.61	2,724,973	+0.28(+1.53%)
Sep 28, 2009	18.26	18.43	18.13	18.33	1,745,360	+0.20(+1.10%)
Sep 25, 2009	17.99	18.14	17.77	18.13	2,145,561	+0.03(+0.17%)
Sep 24, 2009	18.70	18.70	17.83	18.10	1,935,972	-0.53(-2.86%)
Sep 23, 2009	19.19	19.33	18.62	18.63	1,374,075	-0.55(-2.86%)
Sep 22, 2009	19.29	19.48	19.05	19.18	2,125,314	+0.02(+0.08%)
Sep 21, 2009	18.86	19.22	18.71	19.16	1,541,692	+0.11(+0.56%)
Sep 18, 2009	19.18	19.24	18.90	19.06	1,162,604	+0.08(+0.40%)
Sep 17, 2009	19.04	19.19	18.83	18.98	1,364,446	-0.12(-0.64%)
Sep 16, 2009	19.15	19.22	18.93	19.10	1,456,770	+0.00(+0.00%)
Sep 15, 2009	19.43	19.50	18.99	19.10	1,686,018	-0.36(-1.84%)
Sep 14, 2009	19.43	19.57	19.30	19.46	1,231,229	-0.16(-0.82%)
Sep 11, 2009	19.79	19.80	19.45	19.62	2,037,786	-0.13(-0.66%)
Sep 10, 2009	19.52	19.80	19.32	19.75	1,608,086	+0.21(+1.05%)
Sep 09, 2009	19.07	19.60	19.00	19.54	2,349,694	+0.47(+2.48%)
Sep 08, 2009	19.08	19.29	18.98	19.07	1,755,561	+0.18(+0.93%)
Sep 04, 2009	18.76	18.93	18.64	18.90	1,539,683	+0.05(+0.24%)
Sep 03, 2009	18.85	18.98	18.49	18.85	2,200,791	+0.14(+0.73%)
Sep 02, 2009	18.92	19.03	18.51	18.71	1,968,335	-0.27(-1.40%)
Sep 01, 2009	19.41	19.74	18.93	18.98	2,134,953	-0.38(-1.97%)
Aug 31, 2009	19.45	19.71	19.31	19.36	2,015,951	-0.28(-1.43%)
Aug 28, 2009	19.81	19.86	19.43	19.64	2,000,517	+0.03(+0.16%)
Aug 27, 2009	20.28	20.28	19.58	19.61	2,842,804	-0.47(-2.35%)
Aug 26, 2009	19.57	20.38	19.44	20.08	4,690,773	+0.59(+3.01%)
Aug 25, 2009	19.33	20.34	19.22	19.50	9,242,372	+1.20(+6.53%)
Aug 24, 2009	18.21	18.47	18.14	18.30	4,012,548	+0.17(+0.92%)
Aug 21, 2009	17.59	18.23	17.59	18.13	2,059,023	+0.62(+3.52%)
Aug 20, 2009	17.64	17.68	17.33	17.52	2,512,489	-0.16(-0.90%)
Aug 19, 2009	17.50	17.80	17.33	17.68	2,363,822	+0.05(+0.26%)
Aug 18, 2009	17.24	17.82	17.24	17.63	1,726,233	+0.30(+1.71%)
Aug 17, 2009	17.48	17.48	17.11	17.34	2,789,277	-0.40(-2.27%)
Aug 14, 2009	18.02	18.10	17.60	17.74	1,777,287	-0.27(-1.48%)
Aug 13, 2009	18.36	18.48	17.78	18.01	2,242,561	-0.24(-1.29%)
Aug 12, 2009	18.52	18.65	18.16	18.24	2,106,549	-0.27(-1.44%)
Aug 11, 2009	18.51	18.67	18.33	18.51	1,336,529	-0.06(-0.33%)
Aug 10, 2009	18.89	18.95	18.45	18.57	2,692,520	-0.29(-1.53%)
Aug 07, 2009	18.46	18.98	18.36	18.86	2,441,115	+0.66(+3.64%)
Aug 06, 2009	18.00	18.81	17.91	18.20	4,056,815	+0.20(+1.10%)
Aug 05, 2009	17.48	18.05	17.48	18.00	3,620,277	+0.48(+2.74%)
Aug 04, 2009	17.42	17.75	17.37	17.52	2,403,997	-0.01(-0.08%)

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.