Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	17.88	18.91	17.07	17.17	3,457,629	-0.33(-1.90%)
Oct 29, 2009	17.10	17.57	16.98	17.50	2,390,781	+0.48(+2.82%)
Oct 28, 2009	17.73	17.74	17.01	17.02	1,351,776	-0.72(-4.06%)
Oct 27, 2009	17.98	17.98	17.55	17.74	1,590,161	-0.09(-0.52%)
Oct 26, 2009	18.20	18.40	17.82	17.83	1,256,260	-0.37(-2.03%)
Oct 23, 2009	18.21	18.33	18.13	18.20	1,116,764	-0.06(-0.35%)
Oct 22, 2009	18.51	18.52	18.21	18.26	2,444,232	-0.18(-0.95%)
Oct 21, 2009	18.52	18.81	18.42	18.44	1,690,492	-0.20(-1.09%)
Oct 20, 2009	18.66	18.79	18.54	18.64	2,104,386	-0.72(-3.72%)
Oct 19, 2009	19.09	19.41	18.95	19.36	1,273,621	+0.33(+1.75%)
Oct 16, 2009	19.17	19.27	18.98	19.03	1,587,676	-0.26(-1.34%)
Oct 15, 2009	18.94	19.45	18.89	19.29	3,387,148	+0.33(+1.75%)
Oct 14, 2009	18.30	18.96	18.28	18.96	1,583,814	+0.77(+4.26%)
Oct 13, 2009	18.01	18.21	17.97	18.18	762,943	+0.18(+1.03%)
Oct 12, 2009	18.10	18.19	17.92	18.00	450,679	-0.11(-0.61%)
Oct 09, 2009	18.07	18.17	17.97	18.11	583,375	+0.06(+0.36%)
Oct 08, 2009	18.02	18.29	17.95	18.04	876,048	+0.12(+0.67%)
Oct 07, 2009	17.76	17.94	17.65	17.92	746,063	+0.09(+0.52%)
Oct 06, 2009	17.79	18.10	17.22	17.83	1,143,487	+0.13(+0.73%)
Oct 05, 2009	17.51	17.74	17.18	17.70	1,193,619	+0.38(+2.18%)
Oct 02, 2009	17.16	17.55	17.16	17.32	1,916,559	+0.01(+0.05%)
Oct 01, 2009	17.66	17.69	17.31	17.31	1,187,865	-0.43(-2.44%)
Sep 30, 2009	17.94	17.94	17.37	17.75	1,604,831	-0.17(-0.93%)
Sep 29, 2009	17.94	18.02	17.73	17.91	1,068,205	-0.07(-0.36%)
Sep 28, 2009	17.85	18.12	17.81	17.98	1,199,926	+0.17(+0.94%)
Sep 25, 2009	17.68	17.85	17.51	17.81	1,157,957	+0.16(+0.89%)
Sep 24, 2009	18.14	18.30	17.49	17.66	1,794,872	-0.47(-2.60%)
Sep 23, 2009	18.38	18.45	17.98	18.13	1,656,130	-0.16(-0.86%)
Sep 22, 2009	18.30	18.38	18.11	18.28	1,845,577	+0.02(+0.10%)
Sep 21, 2009	18.41	18.52	18.08	18.26	1,551,744	-0.32(-1.74%)
Sep 18, 2009	18.60	18.68	18.44	18.59	2,016,775	+0.08(+0.45%)
Sep 17, 2009	18.45	18.69	18.45	18.50	2,236,496	+0.54(+3.03%)
Sep 16, 2009	17.85	18.52	17.73	17.96	888,236	+0.18(+0.99%)
Sep 15, 2009	17.76	17.87	17.48	17.79	829,137	-0.03(-0.15%)
Sep 14, 2009	17.70	17.92	17.68	17.81	967,941	+0.06(+0.31%)
Sep 11, 2009	17.99	18.16	17.75	17.76	1,018,670	-0.14(-0.77%)
Sep 10, 2009	17.14	17.94	16.97	17.90	1,627,208	+0.74(+4.30%)
Sep 09, 2009	16.74	17.26	16.74	17.16	701,391	+0.40(+2.37%)
Sep 08, 2009	16.76	16.84	16.50	16.76	900,993	+0.09(+0.55%)
Sep 04, 2009	16.15	16.71	16.11	16.67	988,763	+0.54(+3.32%)
Sep 03, 2009	16.23	16.36	16.03	16.13	1,116,460	-0.06(-0.40%)
Sep 02, 2009	16.42	16.52	16.12	16.20	959,975	-0.30(-1.79%)
Sep 01, 2009	16.76	17.20	16.45	16.49	1,236,911	-0.34(-2.03%)
Aug 31, 2009	16.70	16.86	16.52	16.83	1,043,981	+0.05(+0.27%)
Aug 28, 2009	16.99	17.16	16.66	16.79	701,536	-0.16(-0.93%)
Aug 27, 2009	16.74	17.00	16.57	16.95	1,088,804	+0.21(+1.27%)
Aug 26, 2009	16.57	16.83	16.52	16.73	1,807,878	+0.12(+0.72%)
Aug 25, 2009	16.89	17.02	16.61	16.61	992,946	-0.23(-1.37%)
Aug 24, 2009	16.87	17.03	16.73	16.84	967,231	+0.05(+0.28%)
Aug 21, 2009	16.42	16.84	16.37	16.80	1,320,498	+0.42(+2.59%)
Aug 20, 2009	16.07	16.44	15.94	16.37	1,651,834	+0.40(+2.48%)
Aug 19, 2009	15.75	16.04	15.65	15.98	1,822,245	+0.07(+0.46%)
Aug 18, 2009	15.88	16.01	15.78	15.90	1,537,317	-0.12(-0.75%)
Aug 17, 2009	16.17	16.17	15.80	16.02	1,255,422	-0.20(-1.25%)
Aug 14, 2009	16.48	16.48	15.91	16.23	1,699,658	-0.19(-1.18%)
Aug 13, 2009	16.07	16.45	15.81	16.42	3,071,642	+0.87(+5.58%)
Aug 12, 2009	15.58	15.75	15.47	15.55	2,385,360	-0.07(-0.47%)
Aug 11, 2009	15.84	15.89	15.57	15.63	1,193,054	-0.21(-1.34%)
Aug 10, 2009	15.74	16.04	15.73	15.84	1,273,280	+0.01(+0.06%)
Aug 07, 2009	15.85	15.97	15.65	15.83	1,458,755	+0.15(+0.94%)
Aug 06, 2009	15.99	16.02	15.64	15.68	1,464,476	-0.28(-1.73%)
Aug 05, 2009	16.06	16.20	15.83	15.96	2,393,429	-0.14(-0.86%)
Aug 04, 2009	16.04	16.47	15.88	16.10	2,847,078	-0.09(-0.57%)

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.