Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	20.19	20.31	19.68	19.87	5,024,777	-0.61(-3.00%)
Oct 29, 2009	20.45	20.53	20.17	20.48	4,041,907	-0.03(-0.13%)
Oct 28, 2009	20.92	21.06	20.50	20.51	5,276,242	-0.19(-0.94%)
Oct 27, 2009	20.83	20.87	20.59	20.70	2,529,491	+0.21(+1.02%)
Oct 26, 2009	20.90	21.14	20.46	20.49	3,261,273	-0.60(-2.86%)
Oct 23, 2009	21.12	21.14	21.02	21.09	3,134,863	-0.12(-0.58%)
Oct 22, 2009	20.90	21.22	20.77	21.22	2,259,443	+0.06(+0.31%)
Oct 21, 2009	21.17	21.44	21.12	21.15	2,478,202	+0.18(+0.85%)
Oct 20, 2009	20.93	21.01	20.93	20.97	2,045,721	-0.26(-1.24%)
Oct 19, 2009	20.90	21.27	20.88	21.24	1,929,826	+0.61(+2.95%)
Oct 16, 2009	20.68	20.82	20.52	20.63	4,771,144	-0.97(-4.51%)
Oct 15, 2009	21.49	21.61	21.45	21.60	4,872,288	+0.10(+0.48%)
Oct 14, 2009	21.38	21.52	21.31	21.50	6,078,771	+0.62(+2.96%)
Oct 13, 2009	20.91	21.01	20.79	20.88	4,580,764	-0.01(-0.03%)
Oct 12, 2009	20.89	20.93	20.77	20.89	5,181,815	+0.53(+2.62%)
Oct 09, 2009	20.30	20.39	20.25	20.36	822,101	-0.03(-0.16%)
Oct 08, 2009	20.41	20.52	20.10	20.39	1,937,662	+0.41(+2.05%)
Oct 07, 2009	19.99	20.08	19.89	19.98	1,230,900	+0.11(+0.54%)
Oct 06, 2009	19.73	19.96	19.73	19.87	1,408,103	+0.12(+0.60%)
Oct 05, 2009	19.45	19.77	19.40	19.75	1,813,536	+0.26(+1.32%)
Oct 02, 2009	19.38	19.63	19.37	19.49	1,680,416	+0.02(+0.08%)
Oct 01, 2009	19.76	19.76	19.42	19.48	2,728,404	-0.40(-2.03%)
Sep 30, 2009	19.72	19.95	19.53	19.88	3,269,585	+0.11(+0.54%)
Sep 29, 2009	19.87	19.93	19.69	19.77	2,262,658	-0.33(-1.62%)
Sep 28, 2009	19.89	20.12	19.85	20.10	1,694,236	+0.19(+0.94%)
Sep 25, 2009	19.77	20.11	19.73	19.91	3,188,524	+0.09(+0.43%)
Sep 24, 2009	20.23	20.32	19.70	19.83	3,997,890	-0.19(-0.97%)
Sep 23, 2009	20.44	20.45	20.01	20.02	4,844,105	-0.30(-1.46%)
Sep 22, 2009	20.39	20.43	20.26	20.32	3,655,862	+0.30(+1.48%)
Sep 21, 2009	19.94	20.14	19.88	20.02	2,045,509	+0.24(+1.22%)
Sep 18, 2009	19.85	19.88	19.70	19.78	2,807,925	+0.32(+1.66%)
Sep 17, 2009	19.39	19.55	19.31	19.46	3,279,742	+0.32(+1.66%)
Sep 16, 2009	19.11	19.27	19.04	19.14	3,722,638	+0.16(+0.85%)
Sep 15, 2009	18.87	19.03	18.57	18.98	1,642,677	-0.07(-0.37%)
Sep 14, 2009	18.89	19.09	18.87	19.05	1,258,783	+0.19(+1.00%)
Sep 11, 2009	18.99	19.10	18.84	18.86	4,224,898	+0.07(+0.37%)
Sep 10, 2009	18.57	18.84	18.46	18.79	1,735,285	+0.18(+0.98%)
Sep 09, 2009	18.43	18.66	18.41	18.61	1,437,085	+0.19(+1.05%)
Sep 08, 2009	18.39	18.50	18.25	18.41	1,606,043	+0.37(+2.03%)
Sep 04, 2009	17.79	18.10	17.71	18.05	1,288,153	+0.11(+0.60%)
Sep 03, 2009	18.00	18.04	17.79	17.94	1,597,188	-0.02(-0.12%)
Sep 02, 2009	17.89	18.04	17.86	17.96	1,258,638	-0.01(-0.03%)
Sep 01, 2009	18.46	18.64	17.93	17.97	2,740,566	-0.37(-2.00%)
Aug 31, 2009	18.36	18.45	18.23	18.33	1,602,100	-0.25(-1.33%)
Aug 28, 2009	18.89	18.89	18.50	18.58	1,638,114	+0.17(+0.91%)
Aug 27, 2009	18.26	18.47	18.05	18.41	1,021,926	+0.13(+0.71%)
Aug 26, 2009	18.17	18.33	18.16	18.28	1,157,927	+0.01(+0.06%)
Aug 25, 2009	18.38	18.52	18.22	18.27	1,516,522	+0.01(+0.06%)
Aug 24, 2009	18.16	18.35	18.14	18.26	3,507,979	+0.03(+0.18%)
Aug 21, 2009	18.13	18.39	18.10	18.23	5,121,297	+0.54(+3.07%)
Aug 20, 2009	17.45	17.71	17.42	17.69	2,470,255	+0.17(+0.98%)
Aug 19, 2009	17.24	17.55	17.23	17.51	4,763,249	+0.46(+2.68%)
Aug 18, 2009	17.02	17.11	16.95	17.06	1,918,133	+0.03(+0.17%)
Aug 17, 2009	17.04	17.14	16.98	17.03	2,823,290	-0.47(-2.68%)
Aug 14, 2009	17.65	17.65	17.35	17.50	1,126,335	-0.16(-0.88%)
Aug 13, 2009	17.68	17.69	17.53	17.65	1,482,340	-0.04(-0.24%)
Aug 12, 2009	17.62	17.84	17.62	17.70	1,645,927	+0.21(+1.20%)
Aug 11, 2009	17.60	17.63	17.44	17.49	1,150,631	-0.11(-0.64%)
Aug 10, 2009	17.54	17.64	17.51	17.60	1,473,466	-0.18(-1.00%)
Aug 07, 2009	17.88	17.97	17.78	17.78	1,208,930	-0.05(-0.27%)
Aug 06, 2009	17.99	18.02	17.72	17.83	1,073,258	-0.12(-0.66%)
Aug 05, 2009	18.08	18.10	17.83	17.95	1,709,804	-0.40(-2.20%)
Aug 04, 2009	18.23	18.35	18.18	18.35	3,541,626	+0.19(+1.04%)

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.