Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	20.76	20.76	20.32	20.34	5,379	-0.32(-1.55%)
Oct 29, 2009	19.05	20.66	19.05	20.66	8,707	+0.86(+4.34%)
Oct 28, 2009	20.61	20.61	19.66	19.80	14,250	-0.95(-4.60%)
Oct 27, 2009	21.25	21.60	20.62	20.76	18,024	-1.08(-4.94%)
Oct 26, 2009	20.86	22.01	20.86	21.84	5,830	+0.06(+0.27%)
Oct 23, 2009	21.69	21.78	21.51	21.78	27,165	-0.13(-0.60%)
Oct 22, 2009	21.52	22.14	21.47	21.91	17,839	-0.31(-1.37%)
Oct 21, 2009	22.45	23.35	21.22	22.22	11,264	-0.08(-0.36%)
Oct 20, 2009	22.43	22.43	22.30	22.30	92,973	-0.90(-3.89%)
Oct 19, 2009	22.47	23.33	22.43	23.20	26,336	+0.73(+3.24%)
Oct 16, 2009	21.87	22.47	21.65	22.47	14,296	+0.15(+0.65%)
Oct 15, 2009	22.46	22.54	21.82	22.32	25,640	-0.58(-2.54%)
Oct 14, 2009	23.28	23.29	22.91	22.91	2,905	-0.17(-0.73%)
Oct 13, 2009	23.21	23.22	22.92	23.07	14,226	-0.21(-0.91%)
Oct 12, 2009	23.42	23.45	23.19	23.29	22,631	+0.25(+1.11%)
Oct 09, 2009	23.24	23.24	22.98	23.03	8,675	-0.16(-0.69%)
Oct 08, 2009	23.60	23.60	22.87	23.19	21,877	+0.41(+1.78%)
Oct 07, 2009	23.32	23.32	22.59	22.79	6,791	+0.18(+0.81%)
Oct 06, 2009	22.50	22.87	22.34	22.60	14,949	+0.32(+1.42%)
Oct 05, 2009	22.24	22.32	22.03	22.29	17,169	+0.28(+1.26%)
Oct 02, 2009	21.69	22.03	21.49	22.01	10,359	+0.29(+1.34%)
Oct 01, 2009	22.40	22.43	21.72	21.72	10,225	-0.31(-1.42%)
Sep 30, 2009	22.27	22.27	21.87	22.03	3,271	-0.15(-0.69%)
Sep 29, 2009	22.38	22.51	22.06	22.19	23,813	-0.08(-0.34%)
Sep 28, 2009	21.88	22.32	21.62	22.26	24,804	+0.65(+3.02%)
Sep 25, 2009	21.42	21.62	21.29	21.61	3,970	+0.31(+1.45%)
Sep 24, 2009	22.19	22.19	21.20	21.30	8,720	-0.10(-0.46%)
Sep 23, 2009	21.68	21.68	21.40	21.40	5,921	+0.20(+0.96%)
Sep 22, 2009	21.45	21.45	21.17	21.20	5,606	+0.66(+3.19%)
Sep 21, 2009	20.53	21.02	20.10	20.54	9,525	+0.16(+0.80%)
Sep 18, 2009	20.34	20.40	20.33	20.38	4,643	+0.29(+1.46%)
Sep 17, 2009	19.56	20.34	19.56	20.09	1,002	-0.19(-0.92%)
Sep 16, 2009	19.67	20.31	19.67	20.27	6,274	+0.60(+3.07%)
Sep 15, 2009	19.72	19.73	19.56	19.67	3,837	+0.00(+0.00%)
Sep 14, 2009	19.78	19.92	19.62	19.67	5,228	+0.01(+0.03%)
Sep 11, 2009	19.88	19.88	19.62	19.66	926	+0.23(+1.16%)
Sep 10, 2009	19.48	19.48	19.44	19.44	1,235	+0.00(+0.02%)
Sep 09, 2009	19.97	19.97	19.40	19.43	5,228	+0.13(+0.68%)
Sep 08, 2009	19.19	19.30	18.83	19.30	8,551	+0.75(+4.07%)
Sep 03, 2009	18.95	18.55	18.55	18.55	3,294	+0.27(+1.45%)
Sep 02, 2009	16.75	18.46	16.75	18.28	5,239	+0.60(+3.42%)
Sep 01, 2009	18.86	19.00	17.49	17.68	23,792	-1.19(-6.29%)
Aug 31, 2009	18.86	19.08	18.82	18.86	2,677	-0.21(-1.09%)
Aug 28, 2009	19.23	19.23	19.00	19.07	9,000	-0.11(-0.55%)
Aug 27, 2009	17.76	19.18	17.76	19.18	8,374	+0.27(+1.43%)
Aug 26, 2009	19.09	19.09	18.62	18.91	8,841	-0.16(-0.84%)
Aug 25, 2009	19.27	19.27	19.00	19.07	3,157	+0.23(+1.20%)
Aug 24, 2009	19.14	19.30	18.73	18.84	7,001	+0.15(+0.82%)
Aug 21, 2009	18.22	19.08	18.22	18.69	22,046	-0.02(-0.12%)
Aug 20, 2009	18.72	18.72	18.70	18.71	1,510	+0.31(+1.70%)
Aug 19, 2009	18.22	18.40	18.22	18.40	1,674	+0.30(+1.65%)
Aug 18, 2009	18.24	18.25	17.48	18.10	13,859	+0.04(+0.20%)
Aug 17, 2009	18.03	18.44	18.03	18.06	4,405	-0.60(-3.20%)
Aug 14, 2009	18.84	18.84	18.56	18.66	1,013	-0.06(-0.31%)
Aug 13, 2009	18.35	18.72	18.35	18.72	2,539	+0.63(+3.46%)
Aug 12, 2009	18.38	18.46	18.09	18.09	6,502	-0.30(-1.62%)
Aug 11, 2009	19.71	19.71	18.38	18.39	1,622	-0.36(-1.94%)
Aug 10, 2009	18.92	18.92	18.73	18.76	1,654	-0.15(-0.81%)
Aug 07, 2009	18.85	19.56	18.66	18.91	4,647	+0.21(+1.13%)
Aug 06, 2009	18.55	18.78	18.50	18.70	6,178	+0.23(+1.26%)
Aug 05, 2009	18.55	18.55	18.46	18.46	1,372	+0.11(+0.60%)
Aug 04, 2009	17.86	18.55	17.86	18.36	6,033	-0.12(-0.67%)

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.