Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	20.04	20.13	19.56	19.59	72,352	-0.86(-4.21%)
Oct 29, 2009	19.80	20.45	19.80	20.45	6,884	+0.91(+4.68%)
Oct 28, 2009	19.99	20.05	19.53	19.53	16,729	-0.55(-2.73%)
Oct 27, 2009	20.30	20.39	20.06	20.08	10,772	-0.17(-0.86%)
Oct 26, 2009	20.77	20.95	20.16	20.25	286,948	-0.45(-2.15%)
Oct 23, 2009	20.85	20.85	20.70	20.70	4,723	-0.63(-2.95%)
Oct 22, 2009	20.72	21.33	20.72	21.33	9,206	+0.75(+3.62%)
Oct 21, 2009	20.91	21.12	20.59	20.59	15,860	-0.33(-1.58%)
Oct 20, 2009	20.90	20.95	20.90	20.92	4,088	-0.39(-1.84%)
Oct 19, 2009	21.13	21.40	21.13	21.31	12,613	+0.17(+0.80%)
Oct 16, 2009	21.14	21.15	20.95	21.14	11,446	-0.28(-1.33%)
Oct 15, 2009	21.23	21.42	21.22	21.42	27,186	-0.04(-0.18%)
Oct 14, 2009	21.17	21.46	21.09	21.46	63,749	+0.68(+3.29%)
Oct 13, 2009	21.09	21.09	20.72	20.78	5,561	-0.38(-1.78%)
Oct 12, 2009	21.18	21.26	21.12	21.15	16,184	+0.02(+0.07%)
Oct 09, 2009	21.04	21.14	21.03	21.14	3,184	+0.11(+0.51%)
Oct 08, 2009	21.06	21.25	20.99	21.03	18,088	+0.18(+0.88%)
Oct 07, 2009	20.81	20.94	20.77	20.85	6,742	-0.03(-0.16%)
Oct 06, 2009	20.74	21.04	20.63	20.88	228,612	+0.41(+2.01%)
Oct 05, 2009	20.11	20.47	20.11	20.47	5,941	+0.27(+1.35%)
Oct 02, 2009	19.83	20.24	19.63	20.20	13,128	+0.19(+0.94%)
Oct 01, 2009	20.61	20.61	20.01	20.01	13,973	-0.71(-3.45%)
Sep 30, 2009	20.98	20.98	20.61	20.72	15,668	-0.21(-0.99%)
Sep 29, 2009	21.10	21.15	20.84	20.93	21,029	-0.10(-0.48%)
Sep 28, 2009	20.12	21.03	20.12	21.03	96,230	+0.95(+4.75%)
Sep 25, 2009	20.30	20.37	19.99	20.08	21,646	-0.08(-0.38%)
Sep 24, 2009	20.51	20.60	20.07	20.15	6,836	-0.22(-1.09%)
Sep 23, 2009	20.69	20.94	20.38	20.38	6,340	-0.42(-2.03%)
Sep 22, 2009	21.11	21.11	20.73	20.80	20,574	-0.04(-0.17%)
Sep 21, 2009	20.79	20.86	20.67	20.84	9,373	-0.19(-0.93%)
Sep 18, 2009	21.16	21.19	20.98	21.03	10,869	-0.09(-0.44%)
Sep 17, 2009	21.39	21.58	21.09	21.12	18,042	-0.23(-1.08%)
Sep 16, 2009	20.84	21.38	20.79	21.35	54,629	+0.60(+2.90%)
Sep 15, 2009	20.79	20.79	20.68	20.75	10,518	+0.04(+0.21%)
Sep 14, 2009	20.20	20.71	20.05	20.71	15,806	+0.35(+1.74%)
Sep 11, 2009	20.35	20.38	20.25	20.35	2,457	-0.02(-0.08%)
Sep 10, 2009	20.07	20.38	20.00	20.37	11,168	+0.22(+1.11%)
Sep 09, 2009	19.91	20.22	19.91	20.15	13,692	+0.22(+1.12%)
Sep 08, 2009	20.00	20.04	19.83	19.92	17,574	+0.09(+0.46%)
Sep 04, 2009	19.69	19.84	19.65	19.83	13,808	+0.04(+0.19%)
Sep 03, 2009	19.59	19.82	19.42	19.79	216,852	+0.31(+1.58%)
Sep 02, 2009	19.38	19.66	19.27	19.49	55,128	-0.03(-0.16%)
Sep 01, 2009	20.43	20.43	19.49	19.52	51,238	-0.96(-4.69%)
Aug 31, 2009	20.22	20.51	20.22	20.48	20,764	-0.05(-0.22%)
Aug 28, 2009	20.62	20.96	20.39	20.52	72,077	+0.09(+0.45%)
Aug 27, 2009	20.20	20.45	20.06	20.43	15,791	+0.12(+0.57%)
Aug 26, 2009	20.37	20.41	20.11	20.32	111,682	-0.08(-0.38%)
Aug 25, 2009	20.23	20.51	20.20	20.39	49,539	+0.35(+1.73%)
Aug 24, 2009	20.42	20.45	20.03	20.05	97,959	-0.02(-0.11%)
Aug 21, 2009	19.73	20.11	19.72	20.07	15,310	+0.64(+3.28%)
Aug 20, 2009	19.42	19.56	19.40	19.43	21,259	+0.18(+0.92%)
Aug 19, 2009	18.83	19.33	18.83	19.26	22,225	+0.18(+0.97%)
Aug 18, 2009	18.80	19.09	18.77	19.07	9,319	+0.28(+1.51%)
Aug 17, 2009	18.99	18.99	18.77	18.79	82,474	-0.63(-3.25%)
Aug 14, 2009	19.71	19.71	19.32	19.42	54,129	-0.34(-1.71%)
Aug 13, 2009	19.53	19.76	19.37	19.76	288,224	+0.40(+2.07%)
Aug 12, 2009	19.14	19.49	19.14	19.36	16,763	+0.61(+3.28%)
Aug 11, 2009	19.13	19.13	18.72	18.74	17,100	-0.42(-2.18%)
Aug 10, 2009	19.40	19.40	19.01	19.16	19,387	-0.25(-1.29%)
Aug 07, 2009	19.02	19.55	19.02	19.41	28,278	+0.51(+2.73%)
Aug 06, 2009	19.09	19.09	18.68	18.89	17,683	-0.10(-0.53%)
Aug 05, 2009	19.12	19.15	18.78	19.00	25,395	-0.06(-0.31%)
Aug 04, 2009	18.66	19.06	18.65	19.06	37,392	+0.36(+1.93%)

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.