Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	18.13	18.13	17.51	17.68	8,198,571	-0.59(-3.25%)
Oct 29, 2009	17.87	18.29	17.83	18.27	5,220,774	+0.58(+3.27%)
Oct 28, 2009	18.13	18.20	17.63	17.70	6,828,758	-0.62(-3.40%)
Oct 27, 2009	18.64	18.66	18.25	18.32	4,400,552	-0.30(-1.59%)
Oct 26, 2009	19.13	19.34	18.57	18.61	5,744,369	-0.54(-2.82%)
Oct 23, 2009	19.23	19.27	19.07	19.16	3,413,273	-0.32(-1.64%)
Oct 22, 2009	19.27	19.51	19.07	19.47	3,160,508	+0.15(+0.77%)
Oct 21, 2009	19.40	19.76	19.28	19.33	3,731,882	-0.13(-0.69%)
Oct 20, 2009	19.37	19.51	19.35	19.46	3,955,236	-0.40(-2.02%)
Oct 19, 2009	19.83	19.93	19.58	19.86	2,462,642	+0.21(+1.09%)
Oct 16, 2009	19.59	19.67	19.40	19.64	3,205,335	-0.04(-0.23%)
Oct 15, 2009	19.67	19.85	19.64	19.69	4,479,870	-0.18(-0.90%)
Oct 14, 2009	19.76	19.93	19.74	19.87	3,928,198	+0.39(+1.98%)
Oct 13, 2009	19.62	19.64	19.32	19.48	3,332,629	-0.04(-0.19%)
Oct 12, 2009	19.64	19.80	19.49	19.52	2,991,406	+0.16(+0.84%)
Oct 09, 2009	19.39	19.51	19.28	19.36	3,487,759	+0.04(+0.23%)
Oct 08, 2009	19.19	19.40	18.98	19.31	3,702,207	+0.39(+2.04%)
Oct 07, 2009	18.83	18.96	18.68	18.93	3,485,262	+0.13(+0.67%)
Oct 06, 2009	18.64	19.07	18.63	18.80	4,642,198	+0.39(+2.13%)
Oct 05, 2009	18.08	18.47	18.04	18.41	3,615,033	+0.41(+2.27%)
Oct 02, 2009	17.79	18.18	17.64	18.00	4,278,388	-0.10(-0.57%)
Oct 01, 2009	18.94	18.94	18.10	18.10	3,459,083	-0.79(-4.16%)
Sep 30, 2009	18.89	18.99	18.55	18.89	3,388,606	+0.24(+1.27%)
Sep 29, 2009	18.62	18.72	18.45	18.65	3,005,982	-0.02(-0.12%)
Sep 28, 2009	18.36	18.70	18.30	18.67	2,405,640	+0.38(+2.07%)
Sep 25, 2009	18.36	18.50	18.20	18.30	4,819,285	-0.19(-1.00%)
Sep 24, 2009	19.27	19.27	18.39	18.48	3,290,348	-0.57(-3.00%)
Sep 23, 2009	19.38	19.46	19.05	19.05	3,505,224	-0.25(-1.31%)
Sep 22, 2009	19.16	19.37	19.11	19.30	3,588,548	+0.44(+2.36%)
Sep 21, 2009	18.95	18.95	18.64	18.86	2,224,006	-0.34(-1.78%)
Sep 18, 2009	19.35	19.35	19.09	19.20	1,485,770	-0.04(-0.19%)
Sep 17, 2009	19.33	19.49	19.12	19.24	2,474,552	+0.07(+0.39%)
Sep 16, 2009	19.23	19.36	19.13	19.16	4,596,187	+0.06(+0.31%)
Sep 15, 2009	18.78	19.10	18.63	19.10	2,877,216	+0.45(+2.42%)
Sep 14, 2009	18.31	18.65	18.21	18.65	2,217,069	+0.11(+0.60%)
Sep 11, 2009	18.49	18.68	18.42	18.54	2,882,792	+0.16(+0.85%)
Sep 10, 2009	18.12	18.39	18.05	18.38	1,922,962	+0.26(+1.43%)
Sep 09, 2009	18.30	18.38	18.02	18.13	4,458,503	-0.13(-0.69%)
Sep 08, 2009	18.41	18.56	18.21	18.25	3,362,014	+0.27(+1.53%)
Sep 04, 2009	17.72	18.06	17.64	17.98	3,151,803	+0.30(+1.72%)
Sep 03, 2009	17.42	17.67	17.30	17.67	3,526,712	+0.48(+2.80%)
Sep 02, 2009	17.08	17.32	17.05	17.19	2,870,698	+0.01(+0.09%)
Sep 01, 2009	17.61	17.79	17.13	17.18	2,970,828	-0.45(-2.57%)
Aug 31, 2009	17.50	17.65	17.37	17.63	2,056,069	-0.27(-1.53%)
Aug 28, 2009	18.07	18.15	17.81	17.90	2,715,146	-0.03(-0.17%)
Aug 27, 2009	17.79	17.98	17.47	17.93	2,456,317	+0.20(+1.13%)
Aug 26, 2009	17.75	17.79	17.52	17.73	3,524,882	-0.11(-0.62%)
Aug 25, 2009	17.90	18.10	17.77	17.84	3,415,855	+0.09(+0.50%)
Aug 24, 2009	17.97	18.04	17.67	17.75	2,025,689	+0.01(+0.08%)
Aug 21, 2009	17.67	17.86	17.63	17.74	3,014,537	+0.31(+1.79%)
Aug 20, 2009	17.27	17.54	17.27	17.43	2,559,186	+0.13(+0.77%)
Aug 19, 2009	16.87	17.39	16.75	17.30	3,861,543	+0.17(+1.00%)
Aug 18, 2009	17.02	17.20	16.89	17.12	3,014,943	+0.37(+2.21%)
Aug 17, 2009	17.01	17.02	16.72	16.75	3,820,536	-0.76(-4.32%)
Aug 14, 2009	17.73	17.81	17.27	17.51	4,215,167	-0.18(-1.01%)
Aug 13, 2009	17.67	17.78	17.44	17.69	2,688,431	+0.25(+1.45%)
Aug 12, 2009	17.16	17.53	17.11	17.44	2,978,881	+0.24(+1.42%)
Aug 11, 2009	17.48	17.49	17.12	17.19	4,268,945	-0.49(-2.77%)
Aug 10, 2009	17.82	17.97	17.54	17.68	4,733,050	-0.20(-1.12%)
Aug 07, 2009	18.04	18.12	17.77	17.88	3,362,342	-0.04(-0.21%)
Aug 06, 2009	18.53	18.53	17.85	17.92	9,257,496	-0.43(-2.34%)
Aug 05, 2009	18.33	18.50	18.19	18.35	2,805,227	+0.13(+0.69%)
Aug 04, 2009	18.27	18.45	18.16	18.22	7,888,461	-0.16(-0.85%)

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.