Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	18.25	18.52	17.72	17.84	10,556,539	-0.45(-2.46%)
Oct 29, 2009	18.29	18.40	18.02	18.29	4,428,613	+0.18(+0.97%)
Oct 28, 2009	18.53	18.54	18.04	18.11	8,857,881	-0.42(-2.27%)
Oct 27, 2009	19.04	19.30	18.38	18.53	10,026,928	-0.51(-2.67%)
Oct 26, 2009	19.28	19.53	18.97	19.04	4,866,323	-0.23(-1.22%)
Oct 23, 2009	19.29	19.90	19.10	19.28	4,953,638	-0.24(-1.25%)
Oct 22, 2009	19.29	19.52	18.89	19.52	8,590,657	+0.23(+1.17%)
Oct 21, 2009	19.38	19.82	19.26	19.30	7,078,487	-0.23(-1.20%)
Oct 20, 2009	19.39	20.15	19.31	19.53	10,610,595	-0.84(-4.13%)
Oct 19, 2009	20.22	20.53	20.08	20.37	4,066,590	+0.26(+1.31%)
Oct 16, 2009	19.73	20.29	19.68	20.11	6,293,516	+0.21(+1.03%)
Oct 15, 2009	20.22	20.59	19.72	19.90	10,669,202	-0.55(-2.68%)
Oct 14, 2009	20.47	20.59	20.35	20.45	5,484,465	+0.14(+0.67%)
Oct 13, 2009	19.95	20.54	19.91	20.31	6,152,027	+0.19(+0.92%)
Oct 12, 2009	20.31	20.39	19.90	20.13	6,088,601	+0.17(+0.83%)
Oct 09, 2009	20.16	20.25	19.64	19.96	6,451,511	-0.22(-1.07%)
Oct 08, 2009	19.65	20.24	19.35	20.18	10,693,100	+0.62(+3.15%)
Oct 07, 2009	18.88	19.70	18.83	19.56	9,512,048	+0.76(+4.06%)
Oct 06, 2009	18.49	18.85	18.32	18.80	8,376,735	+0.54(+2.95%)
Oct 05, 2009	18.03	18.52	17.94	18.26	6,217,635	+0.34(+1.91%)
Oct 02, 2009	17.92	18.28	17.85	17.92	8,297,269	-0.14(-0.76%)
Oct 01, 2009	18.61	18.67	18.06	18.06	6,279,700	-0.58(-3.10%)
Sep 30, 2009	18.88	19.04	18.52	18.63	6,952,613	-0.09(-0.47%)
Sep 29, 2009	18.96	19.10	18.67	18.72	7,059,657	-0.14(-0.73%)
Sep 28, 2009	19.12	19.36	18.78	18.86	7,465,749	-0.18(-0.92%)
Sep 25, 2009	18.85	19.18	18.67	19.03	8,998,673	+0.17(+0.88%)
Sep 24, 2009	18.82	19.01	18.59	18.87	12,076,741	-0.53(-2.72%)
Sep 23, 2009	18.14	19.88	18.14	19.40	29,824,990	+1.28(+7.07%)
Sep 22, 2009	17.99	18.26	17.86	18.11	6,761,226	+0.18(+0.98%)
Sep 21, 2009	18.14	18.69	17.88	17.94	7,473,921	-0.36(-1.98%)
Sep 18, 2009	18.40	18.52	18.03	18.30	6,657,652	-0.03(-0.16%)
Sep 17, 2009	18.52	18.78	18.16	18.33	6,830,560	-0.11(-0.58%)
Sep 16, 2009	18.00	18.59	17.81	18.44	15,525,704	+0.78(+4.43%)
Sep 15, 2009	17.88	17.91	17.33	17.65	16,203,370	-0.06(-0.33%)
Sep 14, 2009	17.92	18.03	17.60	17.71	9,167,971	-0.07(-0.39%)
Sep 11, 2009	17.53	17.92	17.29	17.78	14,639,045	+0.13(+0.72%)
Sep 10, 2009	17.74	17.94	17.56	17.65	15,621,815	-0.47(-2.59%)
Sep 09, 2009	18.53	18.59	18.00	18.12	8,772,677	-0.39(-2.11%)
Sep 08, 2009	18.49	18.60	18.14	18.52	7,025,898	+0.41(+2.27%)
Sep 04, 2009	18.10	18.11	17.71	18.10	3,781,496	+0.41(+2.32%)
Sep 03, 2009	18.26	18.26	17.56	17.69	5,577,794	-0.12(-0.66%)
Sep 02, 2009	17.69	17.89	17.31	17.81	9,757,936	+0.38(+2.19%)
Sep 01, 2009	17.72	18.14	17.35	17.43	10,250,369	-0.39(-2.20%)
Aug 31, 2009	17.91	18.09	17.63	17.82	10,570,320	-0.53(-2.88%)
Aug 28, 2009	18.71	18.78	18.19	18.35	9,678,702	-0.23(-1.26%)
Aug 27, 2009	18.58	18.75	18.25	18.58	4,973,512	-0.10(-0.52%)
Aug 26, 2009	18.51	18.78	18.39	18.68	5,468,710	+0.24(+1.33%)
Aug 25, 2009	18.96	19.13	18.29	18.44	9,351,487	-0.59(-3.09%)
Aug 24, 2009	19.01	19.32	18.71	19.02	5,762,152	+0.01(+0.05%)
Aug 21, 2009	19.04	19.35	18.68	19.01	5,538,468	+0.19(+0.99%)
Aug 20, 2009	18.55	18.94	18.53	18.83	7,242,141	+0.16(+0.84%)
Aug 19, 2009	19.08	19.17	18.21	18.67	16,575,256	-0.40(-2.10%)
Aug 18, 2009	19.17	19.47	18.83	19.07	17,795,354	-0.07(-0.36%)
Aug 17, 2009	20.42	20.42	19.13	19.14	13,375,818	-1.68(-8.08%)
Aug 14, 2009	20.47	21.06	20.44	20.82	7,577,608	+0.23(+1.14%)
Aug 13, 2009	20.87	20.87	20.27	20.59	5,214,943	-0.05(-0.24%)
Aug 12, 2009	19.93	20.88	19.93	20.64	9,111,118	+0.74(+3.74%)
Aug 11, 2009	20.16	20.37	19.76	19.89	6,843,524	-0.39(-1.93%)
Aug 10, 2009	20.13	20.39	20.11	20.29	5,790,956	+0.03(+0.15%)
Aug 07, 2009	20.45	20.54	20.05	20.26	9,978,942	+0.02(+0.10%)
Aug 06, 2009	20.04	20.31	19.81	20.24	9,358,768	+0.28(+1.42%)
Aug 05, 2009	20.76	20.94	19.64	19.95	22,957,566	-1.46(-6.81%)
Aug 04, 2009	21.10	21.65	20.88	21.41	13,315,251	+0.33(+1.58%)

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.