Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	19.18	19.18	18.62	18.63	3,752	-0.52(-2.73%)
Oct 29, 2009	19.08	19.20	19.08	19.15	1,242	+0.47(+2.52%)
Oct 28, 2009	19.02	19.02	18.68	18.68	5,439	-0.65(-3.35%)
Oct 27, 2009	19.20	19.33	19.20	19.33	676	-0.26(-1.31%)
Oct 26, 2009	19.76	19.76	19.59	19.59	2,594	-0.03(-0.14%)
Oct 23, 2009	19.60	19.61	19.60	19.61	6,747	-0.34(-1.69%)
Oct 22, 2009	19.68	19.95	19.67	19.95	1,160	+0.02(+0.09%)
Oct 21, 2009	20.13	20.15	19.93	19.93	4,206	-0.03(-0.15%)
Oct 20, 2009	19.96	19.96	19.96	19.96	1,724	-0.16(-0.78%)
Oct 19, 2009	19.91	20.12	19.91	20.12	4,032	+0.38(+1.93%)
Oct 16, 2009	19.74	19.74	19.73	19.74	1,471	-0.21(-1.07%)
Oct 15, 2009	19.84	19.95	19.81	19.95	6,094	-0.03(-0.13%)
Oct 14, 2009	19.83	19.98	19.82	19.98	1,925	+0.33(+1.68%)
Oct 13, 2009	19.51	19.65	19.51	19.65	6,018	+0.06(+0.31%)
Oct 12, 2009	19.71	19.78	19.59	19.59	4,625	+0.02(+0.09%)
Oct 09, 2009	19.53	19.57	19.47	19.57	2,431	+0.07(+0.38%)
Oct 08, 2009	19.53	19.53	19.46	19.49	4,758	+0.34(+1.79%)
Oct 07, 2009	19.15	19.15	19.12	19.15	1,426	-0.03(-0.14%)
Oct 06, 2009	19.14	19.18	19.04	19.18	2,764	+0.28(+1.50%)
Oct 05, 2009	18.73	18.89	18.73	18.89	12,836	+0.34(+1.82%)
Oct 02, 2009	18.50	18.64	18.50	18.56	15,393	-0.14(-0.76%)
Oct 01, 2009	19.07	19.07	18.70	18.70	6,902	-0.49(-2.54%)
Sep 30, 2009	18.99	19.26	18.97	19.19	13,433	-0.07(-0.34%)
Sep 29, 2009	19.17	19.25	19.14	19.25	2,930	+0.06(+0.33%)
Sep 28, 2009	19.15	19.24	19.15	19.19	4,245	+0.32(+1.71%)
Sep 25, 2009	18.89	18.97	18.84	18.87	7,385	-0.12(-0.61%)
Sep 24, 2009	19.20	19.20	18.93	18.98	5,576	-0.41(-2.11%)
Sep 23, 2009	19.45	19.61	19.36	19.39	175,997	-0.09(-0.45%)
Sep 22, 2009	19.41	19.54	19.40	19.48	12,057	+0.09(+0.46%)
Sep 21, 2009	19.25	19.39	19.22	19.39	4,655	-0.04(-0.18%)
Sep 18, 2009	19.41	19.45	19.27	19.43	15,460	+0.09(+0.46%)
Sep 17, 2009	19.40	19.45	19.34	19.34	5,862	-0.00(-0.01%)
Sep 16, 2009	19.30	19.34	19.30	19.34	2,327	+0.29(+1.54%)
Sep 15, 2009	19.02	19.06	18.95	19.05	6,926	+0.06(+0.30%)
Sep 14, 2009	18.74	19.00	18.74	18.99	3,248	+0.14(+0.74%)
Sep 11, 2009	18.93	18.93	18.83	18.85	4,762	+0.03(+0.14%)
Sep 10, 2009	18.63	18.87	18.63	18.82	810	+0.18(+0.95%)
Sep 09, 2009	18.40	18.65	18.40	18.65	4,741	+0.25(+1.35%)
Sep 08, 2009	18.40	18.40	18.40	18.40	179	+0.20(+1.12%)
Sep 04, 2009	18.04	18.21	18.04	18.19	2,897	+0.31(+1.74%)
Sep 03, 2009	17.87	17.88	17.72	17.88	1,127	+0.03(+0.16%)
Sep 02, 2009	17.79	17.85	17.77	17.85	1,229	-0.29(-1.62%)
Aug 31, 2009	18.15	18.15	18.15	18.15	0	-0.23(-1.25%)
Aug 28, 2009	18.49	18.49	18.28	18.38	6,332	+0.03(+0.14%)
Aug 27, 2009	18.11	18.35	18.11	18.35	4,400	+0.01(+0.05%)
Aug 26, 2009	18.40	18.40	18.34	18.34	3,171	-0.01(-0.04%)
Aug 25, 2009	18.43	18.49	18.34	18.35	5,168	-0.04(-0.20%)
Aug 24, 2009	18.39	18.39	18.39	18.39	327	+0.05(+0.29%)
Aug 21, 2009	18.25	18.34	18.21	18.34	9,770	+0.36(+2.02%)
Aug 20, 2009	17.86	17.97	17.86	17.97	1,938	+0.17(+0.94%)
Aug 19, 2009	17.60	17.80	17.60	17.80	823	+0.16(+0.91%)
Aug 18, 2009	17.60	17.68	17.60	17.64	5,600	+0.05(+0.30%)
Aug 17, 2009	17.55	17.59	17.55	17.59	3,018	-0.27(-1.54%)
Aug 14, 2009	18.11	18.11	17.86	17.87	11,946	-0.21(-1.14%)
Aug 12, 2009	18.07	18.07	18.07	18.07	0	+0.19(+1.05%)
Aug 11, 2009	17.81	17.88	17.78	17.88	3,656	-0.08(-0.44%)
Aug 10, 2009	18.08	18.08	17.87	17.96	2,804	-0.17(-0.94%)
Aug 07, 2009	18.15	18.15	18.13	18.13	1,000	+0.28(+1.54%)
Aug 06, 2009	17.84	17.86	17.78	17.86	1,838	-0.07(-0.39%)
Aug 05, 2009	18.04	18.04	17.93	17.93	2,377	-0.13(-0.75%)

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.