Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	19.74	19.81	19.39	19.44	421,333	-0.41(-2.05%)
Oct 29, 2009	19.61	19.98	19.61	19.85	279,501	+0.49(+2.55%)
Oct 28, 2009	19.36	19.51	19.23	19.35	298,744	+0.00(+0.00%)
Oct 27, 2009	19.27	19.48	19.16	19.35	294,575	+0.23(+1.20%)
Oct 26, 2009	19.43	19.49	19.02	19.12	322,767	-0.32(-1.63%)
Oct 23, 2009	19.55	19.55	19.43	19.44	347,834	-0.47(-2.36%)
Oct 22, 2009	19.82	19.99	19.75	19.91	152,931	+0.03(+0.14%)
Oct 21, 2009	19.92	20.10	19.88	19.88	204,449	-0.11(-0.54%)
Oct 20, 2009	19.84	20.02	19.83	19.99	128,315	-0.12(-0.60%)
Oct 19, 2009	20.06	20.20	19.90	20.11	141,912	+0.02(+0.10%)
Oct 16, 2009	20.08	20.12	19.83	20.09	247,532	-0.01(-0.06%)
Oct 15, 2009	19.94	20.21	19.94	20.10	113,331	-0.10(-0.50%)
Oct 14, 2009	19.96	20.27	19.85	20.21	505,519	+0.39(+1.97%)
Oct 13, 2009	19.88	19.89	19.71	19.82	114,920	-0.12(-0.58%)
Oct 12, 2009	20.00	20.03	19.87	19.93	292,789	+0.06(+0.32%)
Oct 09, 2009	19.88	19.94	19.73	19.87	146,610	-0.18(-0.90%)
Oct 08, 2009	20.03	20.14	19.95	20.05	93,687	+0.00(+0.00%)
Oct 07, 2009	19.83	20.05	19.83	20.05	90,782	+0.09(+0.46%)
Oct 06, 2009	19.80	20.02	19.80	19.96	133,243	+0.02(+0.10%)
Oct 05, 2009	19.74	19.98	19.69	19.94	110,510	+0.35(+1.76%)
Oct 02, 2009	19.49	19.71	19.45	19.59	114,880	-0.02(-0.08%)
Oct 01, 2009	19.92	19.93	19.59	19.61	170,209	-0.39(-1.95%)
Sep 30, 2009	20.00	20.06	19.84	20.00	145,402	+0.10(+0.53%)
Sep 29, 2009	19.86	19.96	19.77	19.89	115,142	-0.14(-0.68%)
Sep 28, 2009	20.14	20.20	19.86	20.03	179,470	+0.05(+0.24%)
Sep 25, 2009	19.94	20.17	19.88	19.98	182,029	+0.23(+1.14%)
Sep 24, 2009	20.15	20.17	19.67	19.76	259,056	-0.24(-1.19%)
Sep 23, 2009	20.15	20.21	19.95	19.99	162,901	-0.23(-1.11%)
Sep 22, 2009	20.35	20.36	20.12	20.22	254,847	+0.37(+1.84%)
Sep 21, 2009	19.83	19.99	19.77	19.85	107,269	+0.01(+0.04%)
Sep 18, 2009	20.09	20.11	19.82	19.84	248,246	-0.08(-0.38%)
Sep 17, 2009	20.10	20.17	19.86	19.92	245,616	+0.65(+3.38%)
Sep 16, 2009	18.90	19.36	18.86	19.27	227,376	+0.55(+2.92%)
Sep 15, 2009	18.61	18.74	18.56	18.72	210,573	+0.02(+0.13%)
Sep 14, 2009	18.75	18.82	18.67	18.70	95,588	+0.14(+0.78%)
Sep 11, 2009	18.60	18.69	18.52	18.55	121,241	+0.00(+0.00%)
Sep 10, 2009	18.42	18.56	18.31	18.55	137,837	+0.16(+0.85%)
Sep 09, 2009	18.54	18.56	18.30	18.40	209,640	+0.33(+1.80%)
Sep 08, 2009	18.22	18.22	18.02	18.07	202,312	+0.52(+2.98%)
Sep 04, 2009	17.38	17.68	17.31	17.55	85,693	+0.00(+0.02%)
Sep 03, 2009	17.54	17.56	17.32	17.54	107,729	+0.11(+0.62%)
Sep 02, 2009	17.49	17.55	17.37	17.44	121,574	-0.01(-0.07%)
Sep 01, 2009	17.72	17.91	17.42	17.45	257,198	-0.56(-3.12%)
Aug 31, 2009	17.95	18.16	17.91	18.01	252,927	+0.33(+1.86%)
Aug 28, 2009	17.87	17.91	17.59	17.68	134,653	-0.07(-0.38%)
Aug 27, 2009	17.75	17.81	17.56	17.75	156,411	+0.10(+0.59%)
Aug 26, 2009	17.68	17.77	17.58	17.64	175,199	+0.18(+1.01%)
Aug 25, 2009	17.58	17.61	17.42	17.47	174,846	-0.02(-0.09%)
Aug 24, 2009	17.56	17.65	17.42	17.48	269,715	-0.11(-0.64%)
Aug 21, 2009	17.36	17.62	17.33	17.60	217,525	+0.03(+0.18%)
Aug 20, 2009	17.36	17.59	17.35	17.56	185,281	+0.00(+0.02%)
Aug 19, 2009	17.17	17.56	17.13	17.56	295,858	+0.55(+3.24%)
Aug 18, 2009	17.02	17.12	16.95	17.01	180,261	-0.09(-0.54%)
Aug 17, 2009	16.88	17.13	16.85	17.10	139,643	+0.02(+0.12%)
Aug 14, 2009	17.27	17.29	17.01	17.08	420,510	-0.25(-1.44%)
Aug 13, 2009	17.44	17.45	17.24	17.33	253,273	-0.27(-1.55%)
Aug 12, 2009	17.64	17.70	17.54	17.60	82,611	+0.06(+0.32%)
Aug 11, 2009	17.58	17.65	17.47	17.55	96,575	-0.19(-1.07%)
Aug 10, 2009	17.69	17.74	17.54	17.74	114,627	-0.06(-0.32%)
Aug 07, 2009	17.92	17.93	17.68	17.79	138,745	+0.18(+1.05%)
Aug 06, 2009	17.75	17.77	17.46	17.61	262,093	-0.59(-3.23%)
Aug 05, 2009	18.44	18.47	18.04	18.20	228,916	-0.04(-0.24%)
Aug 04, 2009	18.44	18.52	18.21	18.24	326,076	-0.65(-3.43%)

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.