Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	18.46	18.59	17.85	17.90	2,196,415	-0.66(-3.56%)
Oct 29, 2009	18.28	18.94	18.25	18.56	3,110,152	+0.49(+2.71%)
Oct 28, 2009	18.80	19.06	18.07	18.07	2,742,297	-0.87(-4.60%)
Oct 27, 2009	19.64	19.64	18.37	18.94	4,198,354	-0.75(-3.81%)
Oct 26, 2009	19.89	20.25	19.58	19.69	2,097,242	-0.14(-0.69%)
Oct 23, 2009	19.80	19.97	19.71	19.83	4,270,218	+0.10(+0.52%)
Oct 22, 2009	18.83	19.81	18.74	19.73	2,737,194	+1.04(+5.58%)
Oct 21, 2009	19.09	19.58	18.66	18.68	1,669,085	-0.46(-2.40%)
Oct 20, 2009	19.03	19.24	19.02	19.14	1,383,073	-0.06(-0.33%)
Oct 19, 2009	19.20	19.46	18.93	19.21	1,691,673	+0.12(+0.64%)
Oct 16, 2009	18.96	19.24	18.67	19.09	2,014,167	-0.03(-0.18%)
Oct 15, 2009	18.67	19.13	18.55	19.12	3,116,793	+0.45(+2.39%)
Oct 14, 2009	18.39	18.70	18.23	18.67	1,922,983	+0.59(+3.28%)
Oct 13, 2009	18.08	18.29	17.92	18.08	1,129,124	-0.02(-0.14%)
Oct 12, 2009	18.11	18.32	17.92	18.11	843,862	+0.33(+1.87%)
Oct 09, 2009	17.87	17.97	17.70	17.77	1,116,990	-0.14(-0.79%)
Oct 08, 2009	17.88	18.06	17.52	17.91	2,252,679	+0.20(+1.11%)
Oct 07, 2009	17.64	17.93	17.52	17.72	1,322,459	+0.00(+0.03%)
Oct 06, 2009	17.71	17.91	17.49	17.71	2,125,461	+0.11(+0.61%)
Oct 05, 2009	17.28	17.75	17.08	17.61	1,555,809	+0.46(+2.66%)
Oct 02, 2009	17.19	17.51	17.11	17.15	1,397,901	-0.28(-1.60%)
Oct 01, 2009	18.03	18.07	17.35	17.43	1,675,368	-0.71(-3.91%)
Sep 30, 2009	18.33	18.43	17.83	18.14	1,981,644	-0.19(-1.04%)
Sep 29, 2009	18.10	18.43	18.05	18.33	1,802,429	+0.32(+1.77%)
Sep 28, 2009	17.58	18.10	17.45	18.01	1,578,566	+0.63(+3.64%)
Sep 25, 2009	17.67	17.95	17.24	17.38	1,170,746	-0.38(-2.12%)
Sep 24, 2009	18.00	18.15	17.60	17.76	1,684,849	-0.22(-1.23%)
Sep 23, 2009	18.29	18.46	17.95	17.98	1,912,489	-0.14(-0.78%)
Sep 22, 2009	18.03	18.21	17.85	18.12	1,685,959	+0.25(+1.40%)
Sep 21, 2009	18.58	18.58	17.87	17.87	2,436,058	-0.57(-3.11%)
Sep 18, 2009	18.27	18.46	18.19	18.44	2,760,456	+0.25(+1.40%)
Sep 17, 2009	18.03	18.33	18.00	18.19	2,551,027	+0.25(+1.42%)
Sep 16, 2009	17.76	18.27	17.51	17.93	2,152,394	+0.32(+1.84%)
Sep 15, 2009	17.75	17.91	17.41	17.61	2,884,119	-0.15(-0.83%)
Sep 14, 2009	17.72	17.87	17.46	17.76	1,961,872	-0.07(-0.41%)
Sep 11, 2009	17.75	18.02	17.64	17.83	2,817,994	+0.03(+0.17%)
Sep 10, 2009	17.61	17.88	17.39	17.80	2,592,112	+0.23(+1.28%)
Sep 09, 2009	17.12	17.58	17.12	17.58	2,880,970	+0.39(+2.28%)
Sep 08, 2009	17.06	17.29	16.94	17.18	3,078,926	+0.30(+1.80%)
Sep 04, 2009	16.78	17.07	16.51	16.88	2,190,099	+0.06(+0.38%)
Sep 03, 2009	16.56	16.84	16.40	16.82	3,071,181	+0.32(+1.93%)
Sep 02, 2009	16.79	16.95	16.41	16.50	3,342,734	-0.38(-2.23%)
Sep 01, 2009	17.13	17.60	16.85	16.88	5,053,914	-0.28(-1.65%)
Aug 31, 2009	17.16	17.26	16.87	17.16	3,324,431	-0.21(-1.18%)
Aug 28, 2009	17.51	17.74	17.16	17.37	4,764,379	-0.08(-0.45%)
Aug 27, 2009	16.64	17.58	16.32	17.44	11,615,851	+1.70(+10.79%)
Aug 26, 2009	15.40	15.82	15.26	15.75	6,040,010	+0.37(+2.39%)
Aug 25, 2009	15.49	16.02	15.33	15.38	3,444,795	+0.09(+0.61%)
Aug 24, 2009	15.23	15.48	15.11	15.28	2,769,052	+0.31(+2.06%)
Aug 21, 2009	14.97	15.18	14.88	14.98	2,359,397	+0.21(+1.39%)
Aug 20, 2009	14.23	14.84	14.18	14.77	2,340,834	+0.56(+3.93%)
Aug 19, 2009	13.65	14.25	13.58	14.21	1,871,098	+0.43(+3.09%)
Aug 18, 2009	13.37	13.84	13.22	13.79	1,907,507	+0.38(+2.85%)
Aug 17, 2009	13.67	13.68	13.20	13.40	1,915,048	-0.46(-3.32%)
Aug 14, 2009	14.52	14.58	13.83	13.86	1,321,475	-0.65(-4.49%)
Aug 13, 2009	14.43	14.55	14.02	14.52	1,707,518	+0.11(+0.78%)
Aug 12, 2009	14.05	14.56	14.00	14.40	1,335,558	+0.32(+2.26%)
Aug 11, 2009	14.21	14.21	13.84	14.09	1,139,603	-0.11(-0.76%)
Aug 10, 2009	14.69	14.70	14.00	14.19	1,710,879	-0.60(-4.04%)
Aug 07, 2009	14.27	14.83	14.09	14.79	3,537,168	+0.62(+4.39%)
Aug 06, 2009	13.96	14.28	13.92	14.17	1,293,789	+0.19(+1.33%)
Aug 05, 2009	14.18	14.29	13.78	13.98	1,902,470	-0.15(-1.04%)
Aug 04, 2009	14.22	14.32	14.04	14.13	1,604,310	-0.14(-1.00%)

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.