Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	18.33	18.54	17.63	17.92	784,026	-0.59(-3.18%)
Oct 29, 2009	18.55	19.12	18.33	18.51	953,244	+0.25(+1.34%)
Oct 28, 2009	18.79	18.79	17.87	18.27	1,423,748	-0.70(-3.68%)
Oct 27, 2009	19.32	19.75	18.47	18.96	1,638,814	+0.09(+0.47%)
Oct 26, 2009	19.30	19.81	18.62	18.87	791,755	-0.46(-2.39%)
Oct 23, 2009	19.44	19.51	19.02	19.34	841,675	-0.99(-4.88%)
Oct 22, 2009	18.88	20.62	18.47	20.33	769,215	+1.43(+7.59%)
Oct 21, 2009	19.16	20.03	18.74	18.89	582,895	-0.41(-2.14%)
Oct 20, 2009	19.41	19.64	19.26	19.31	632,391	-0.72(-3.58%)
Oct 19, 2009	20.49	20.56	19.89	20.02	362,717	-0.22(-1.07%)
Oct 16, 2009	21.15	21.19	20.13	20.24	637,990	-1.15(-5.37%)
Oct 15, 2009	21.23	21.53	20.94	21.39	452,361	-0.02(-0.09%)
Oct 14, 2009	21.15	21.44	20.75	21.41	538,753	+0.71(+3.42%)
Oct 13, 2009	19.76	20.94	19.65	20.70	753,939	+0.88(+4.46%)
Oct 12, 2009	19.77	20.25	19.52	19.82	303,002	+0.03(+0.15%)
Oct 09, 2009	19.72	20.28	19.32	19.79	455,197	-0.04(-0.20%)
Oct 08, 2009	18.78	19.99	18.56	19.83	746,270	+1.43(+7.80%)
Oct 07, 2009	19.12	19.20	18.19	18.39	449,876	-0.72(-3.75%)
Oct 06, 2009	18.94	19.54	18.67	19.11	499,533	+0.47(+2.53%)
Oct 05, 2009	18.69	19.03	18.20	18.64	466,913	+0.33(+1.82%)
Oct 02, 2009	18.04	18.78	17.94	18.30	713,033	-0.18(-0.96%)
Oct 01, 2009	19.80	19.80	18.43	18.48	999,406	-1.46(-7.34%)
Sep 30, 2009	21.05	21.09	19.87	19.95	771,077	-1.04(-4.96%)
Sep 29, 2009	21.30	21.57	20.77	20.99	519,236	+0.01(+0.05%)
Sep 28, 2009	20.53	21.12	20.40	20.98	471,075	+0.58(+2.84%)
Sep 25, 2009	20.75	21.40	20.23	20.40	838,421	-0.67(-3.17%)
Sep 24, 2009	20.88	21.78	20.48	21.07	1,639,155	+1.27(+6.40%)
Sep 23, 2009	21.49	21.49	19.78	19.80	1,056,093	-1.56(-7.31%)
Sep 22, 2009	21.75	21.90	21.11	21.36	430,413	+0.00(+0.00%)
Sep 21, 2009	21.62	21.62	20.79	21.36	498,625	-0.45(-2.07%)
Sep 18, 2009	22.19	22.82	21.73	21.81	867,329	-0.18(-0.80%)
Sep 17, 2009	22.92	23.58	21.62	21.99	896,694	-0.75(-3.31%)
Sep 16, 2009	21.92	23.29	21.85	22.74	906,876	+1.03(+4.73%)
Sep 15, 2009	21.52	22.11	21.51	21.71	689,417	+0.19(+0.87%)
Sep 14, 2009	21.18	21.68	20.88	21.53	330,881	-0.01(-0.05%)
Sep 11, 2009	22.09	22.25	21.35	21.54	277,567	-0.47(-2.14%)
Sep 10, 2009	21.77	22.18	21.22	22.01	578,767	+0.27(+1.22%)
Sep 09, 2009	21.71	22.18	21.37	21.74	880,168	-0.18(-0.81%)
Sep 08, 2009	21.97	22.19	21.12	21.92	965,715	+0.36(+1.69%)
Sep 04, 2009	21.17	21.59	20.63	21.56	815,355	+0.48(+2.28%)
Sep 03, 2009	20.77	21.16	20.19	21.08	652,584	+0.54(+2.63%)
Sep 02, 2009	20.99	21.13	20.20	20.54	958,205	-0.62(-2.93%)
Sep 01, 2009	21.87	22.79	21.00	21.15	873,600	-0.86(-3.93%)
Aug 31, 2009	22.17	22.38	21.47	22.02	695,540	-0.43(-1.93%)
Aug 28, 2009	23.47	23.76	22.12	22.45	1,331,312	-0.61(-2.64%)
Aug 27, 2009	23.67	23.82	22.09	23.06	593,461	-0.42(-1.80%)
Aug 26, 2009	23.01	23.93	22.24	23.48	1,003,085	+0.70(+3.06%)
Aug 25, 2009	22.48	23.70	22.26	22.79	730,162	+0.59(+2.66%)
Aug 24, 2009	22.60	23.33	21.87	22.20	640,422	-0.24(-1.05%)
Aug 21, 2009	21.60	22.73	21.57	22.43	950,668	+1.19(+5.60%)
Aug 20, 2009	21.02	21.76	20.97	21.24	615,358	+0.25(+1.17%)
Aug 19, 2009	20.28	21.31	20.00	21.00	410,449	+0.16(+0.75%)
Aug 18, 2009	20.13	20.93	19.94	20.84	473,128	+1.01(+5.10%)
Aug 17, 2009	20.18	20.63	19.80	19.83	472,611	-1.27(-6.01%)
Aug 14, 2009	21.80	21.80	20.56	21.10	428,493	-0.74(-3.38%)
Aug 13, 2009	22.01	22.09	20.89	21.83	389,912	+0.11(+0.50%)
Aug 12, 2009	21.59	22.79	21.12	21.72	775,276	+0.44(+2.08%)
Aug 11, 2009	21.54	21.68	20.69	21.28	496,427	-0.53(-2.43%)
Aug 10, 2009	22.53	22.62	21.57	21.81	457,064	-0.92(-4.06%)
Aug 07, 2009	22.01	23.26	21.95	22.74	865,016	+1.29(+6.00%)
Aug 06, 2009	22.17	22.54	21.32	21.45	638,218	-0.50(-2.28%)
Aug 05, 2009	21.64	22.01	20.77	21.95	561,321	+0.40(+1.87%)
Aug 04, 2009	20.60	21.63	20.58	21.55	1,045,731	+0.42(+2.00%)

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.