Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	19.70	19.77	19.32	19.48	4,351,267	-0.12(-0.60%)
Oct 29, 2009	19.33	19.70	19.28	19.60	3,716,065	+0.37(+1.94%)
Oct 28, 2009	19.26	19.45	19.21	19.22	3,226,205	-0.12(-0.61%)
Oct 27, 2009	19.52	19.59	19.31	19.34	3,207,510	+0.27(+1.39%)
Oct 26, 2009	19.06	19.29	18.93	19.08	6,302,486	+0.03(+0.17%)
Oct 23, 2009	19.05	19.07	18.97	19.04	4,083,711	-0.62(-3.13%)
Oct 22, 2009	19.61	19.70	19.50	19.66	2,445,938	-0.02(-0.12%)
Oct 21, 2009	19.79	19.96	19.67	19.68	3,048,067	-0.00(-0.02%)
Oct 20, 2009	19.66	19.72	19.62	19.69	2,020,803	-0.15(-0.74%)
Oct 19, 2009	19.67	19.92	19.63	19.83	2,155,875	+0.34(+1.72%)
Oct 16, 2009	19.47	19.57	19.40	19.50	2,892,504	-0.04(-0.19%)
Oct 15, 2009	19.51	19.61	19.46	19.54	4,908,927	+0.45(+2.38%)
Oct 14, 2009	19.12	19.13	18.96	19.08	3,108,613	+0.30(+1.59%)
Oct 13, 2009	18.84	18.88	18.59	18.78	4,516,919	-0.04(-0.23%)
Oct 12, 2009	18.92	18.93	18.78	18.83	2,118,241	+0.05(+0.28%)
Oct 09, 2009	18.76	18.80	18.68	18.77	3,009,261	+0.04(+0.23%)
Oct 08, 2009	18.79	18.85	18.69	18.73	3,198,018	+0.12(+0.66%)
Oct 07, 2009	18.61	18.66	18.52	18.61	2,091,485	+0.03(+0.15%)
Oct 06, 2009	18.54	18.68	18.51	18.58	2,633,364	+0.19(+1.03%)
Oct 05, 2009	18.25	18.46	18.20	18.39	2,079,570	+0.07(+0.36%)
Oct 02, 2009	18.15	18.40	18.13	18.33	1,834,792	-0.01(-0.08%)
Oct 01, 2009	18.68	18.70	18.34	18.34	3,044,737	-0.36(-1.92%)
Sep 30, 2009	18.82	18.84	18.57	18.70	3,475,234	-0.06(-0.30%)
Sep 29, 2009	18.90	18.93	18.58	18.76	4,464,106	-0.11(-0.58%)
Sep 28, 2009	18.61	18.88	18.60	18.87	3,064,013	+0.29(+1.56%)
Sep 25, 2009	18.55	18.68	18.48	18.58	2,913,451	+0.15(+0.82%)
Sep 24, 2009	18.57	18.68	18.32	18.42	3,237,346	-0.33(-1.74%)
Sep 23, 2009	19.00	19.04	18.74	18.75	2,944,357	+0.01(+0.05%)
Sep 22, 2009	18.81	18.83	18.70	18.74	4,759,210	+0.14(+0.74%)
Sep 21, 2009	18.46	18.64	18.46	18.60	1,870,254	+0.10(+0.54%)
Sep 18, 2009	18.60	18.62	18.44	18.50	3,926,229	+0.11(+0.62%)
Sep 17, 2009	18.47	18.55	18.29	18.39	1,988,428	+0.06(+0.31%)
Sep 16, 2009	18.36	18.45	18.27	18.34	2,414,905	-0.01(-0.05%)
Sep 15, 2009	18.42	18.43	18.22	18.34	2,199,826	-0.32(-1.72%)
Sep 14, 2009	18.62	18.74	18.59	18.67	1,303,590	+0.02(+0.13%)
Sep 11, 2009	18.76	18.79	18.61	18.64	1,220,782	-0.05(-0.28%)
Sep 10, 2009	18.54	18.71	18.41	18.69	1,049,399	+0.13(+0.71%)
Sep 09, 2009	18.45	18.69	18.41	18.56	2,547,657	+0.09(+0.51%)
Sep 08, 2009	18.48	18.54	18.33	18.47	1,362,478	-0.01(-0.05%)
Sep 04, 2009	18.33	18.50	18.29	18.48	1,694,820	+0.21(+1.14%)
Sep 03, 2009	18.40	18.42	18.17	18.27	1,731,651	-0.22(-1.18%)
Sep 02, 2009	18.26	18.57	18.26	18.49	3,394,446	+0.16(+0.85%)
Sep 01, 2009	18.51	18.73	18.29	18.33	2,754,370	-0.18(-0.95%)
Aug 31, 2009	18.39	18.55	18.29	18.50	2,062,007	-0.02(-0.10%)
Aug 28, 2009	18.85	18.86	18.45	18.52	1,347,700	-0.21(-1.11%)
Aug 27, 2009	18.57	18.79	18.54	18.73	2,860,471	+0.21(+1.15%)
Aug 26, 2009	18.52	18.55	18.38	18.52	1,916,312	-0.01(-0.05%)
Aug 25, 2009	18.59	18.71	18.51	18.53	1,899,372	-0.14(-0.74%)
Aug 24, 2009	18.71	18.83	18.58	18.67	3,168,684	-0.28(-1.47%)
Aug 21, 2009	18.96	19.16	18.89	18.95	3,008,435	+0.31(+1.68%)
Aug 20, 2009	18.50	18.90	18.45	18.63	1,559,962	+0.17(+0.92%)
Aug 19, 2009	18.30	18.72	18.28	18.46	1,942,166	+0.08(+0.44%)
Aug 18, 2009	18.09	18.41	18.09	18.38	2,268,647	+0.50(+2.78%)
Aug 17, 2009	17.90	18.14	17.86	17.89	2,794,786	-0.34(-1.84%)
Aug 14, 2009	18.40	18.41	18.06	18.22	1,759,874	-0.17(-0.93%)
Aug 13, 2009	18.42	18.47	18.28	18.39	2,108,437	-0.17(-0.92%)
Aug 12, 2009	18.35	18.65	18.35	18.56	3,877,211	+0.30(+1.63%)
Aug 11, 2009	18.32	18.34	18.21	18.26	2,476,647	-0.15(-0.80%)
Aug 10, 2009	18.47	18.50	18.31	18.41	1,888,573	+0.03(+0.18%)
Aug 07, 2009	18.32	18.50	18.30	18.38	2,065,145	+0.31(+1.73%)
Aug 06, 2009	18.22	18.24	17.89	18.06	2,682,238	-0.38(-2.08%)
Aug 05, 2009	18.51	18.54	18.32	18.45	2,100,782	+0.06(+0.34%)
Aug 04, 2009	18.34	18.46	18.28	18.39	2,125,075	-0.09(-0.46%)

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.