Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	18.79	19.08	18.10	18.38	271,403	-0.59(-3.09%)
Oct 29, 2009	19.12	19.19	18.83	18.97	315,836	+0.09(+0.46%)
Oct 28, 2009	19.44	19.63	18.83	18.88	233,817	-0.53(-2.75%)
Oct 27, 2009	20.24	20.46	19.28	19.41	431,301	-0.88(-4.33%)
Oct 26, 2009	20.70	21.46	20.18	20.29	310,155	-0.28(-1.38%)
Oct 23, 2009	20.74	22.03	20.41	20.58	404,722	-0.26(-1.24%)
Oct 22, 2009	20.15	21.32	19.38	20.83	913,010	-0.57(-2.66%)
Oct 21, 2009	21.82	22.24	21.35	21.40	368,408	-0.41(-1.89%)
Oct 20, 2009	21.42	22.28	21.39	21.82	251,687	-0.14(-0.63%)
Oct 19, 2009	21.83	22.15	21.76	21.95	145,244	+0.16(+0.75%)
Oct 16, 2009	21.86	22.04	21.55	21.79	185,785	-0.16(-0.75%)
Oct 15, 2009	22.11	22.64	21.95	21.95	302,970	-0.24(-1.09%)
Oct 14, 2009	21.32	22.39	21.32	22.19	265,361	+1.07(+5.06%)
Oct 13, 2009	21.34	21.48	21.05	21.13	97,662	-0.28(-1.29%)
Oct 12, 2009	21.52	21.91	21.22	21.40	179,381	+0.10(+0.48%)
Oct 09, 2009	20.82	21.47	20.51	21.30	243,823	+0.53(+2.57%)
Oct 08, 2009	20.18	21.03	20.14	20.77	254,049	+0.78(+3.92%)
Oct 07, 2009	19.59	20.64	19.45	19.98	423,771	+0.30(+1.53%)
Oct 06, 2009	19.89	20.64	19.43	19.68	310,182	-0.06(-0.31%)
Oct 05, 2009	19.40	19.85	18.99	19.74	296,593	+0.41(+2.14%)
Oct 02, 2009	19.40	19.59	19.18	19.33	214,039	-0.25(-1.28%)
Oct 01, 2009	19.77	20.08	19.37	19.58	358,688	-0.36(-1.81%)
Sep 30, 2009	19.02	20.05	18.44	19.94	358,161	+0.88(+4.61%)
Sep 29, 2009	19.23	19.38	18.98	19.06	60,497	-0.16(-0.85%)
Sep 28, 2009	19.19	19.71	18.95	19.22	128,069	+0.19(+1.00%)
Sep 25, 2009	19.44	19.50	18.75	19.03	92,257	-0.40(-2.08%)
Sep 24, 2009	20.12	20.12	19.26	19.44	148,828	-0.65(-3.26%)
Sep 23, 2009	20.21	20.64	20.01	20.09	142,894	-0.14(-0.68%)
Sep 22, 2009	20.20	20.50	20.07	20.23	193,212	+0.09(+0.47%)
Sep 21, 2009	20.21	20.44	19.81	20.14	87,926	-0.34(-1.64%)
Sep 18, 2009	20.77	20.77	20.30	20.47	280,133	-0.23(-1.12%)
Sep 17, 2009	20.88	21.33	20.50	20.70	123,371	-0.18(-0.87%)
Sep 16, 2009	21.00	21.34	20.80	20.89	145,351	-0.11(-0.53%)
Sep 15, 2009	21.13	21.38	20.96	21.00	218,743	-0.28(-1.30%)
Sep 14, 2009	20.58	21.41	20.47	21.27	204,942	+0.52(+2.49%)
Sep 11, 2009	20.83	21.44	20.54	20.76	153,142	-0.03(-0.17%)
Sep 10, 2009	20.24	20.83	20.04	20.79	128,337	+0.53(+2.64%)
Sep 09, 2009	19.92	20.37	19.29	20.26	168,456	+0.27(+1.34%)
Sep 08, 2009	19.90	20.09	19.51	19.99	141,040	+0.19(+0.96%)
Sep 04, 2009	19.57	19.81	19.26	19.80	101,360	+0.25(+1.28%)
Sep 03, 2009	19.51	19.81	19.20	19.55	147,822	+0.08(+0.40%)
Sep 02, 2009	19.48	19.63	19.18	19.47	68,005	-0.12(-0.62%)
Sep 01, 2009	19.82	20.37	19.44	19.59	135,466	-0.28(-1.43%)
Aug 31, 2009	20.17	20.17	19.77	19.88	107,689	-0.41(-2.04%)
Aug 28, 2009	20.59	20.88	19.92	20.29	97,455	-0.19(-0.93%)
Aug 27, 2009	20.88	20.92	20.00	20.48	117,352	-0.30(-1.45%)
Aug 26, 2009	20.75	20.97	20.46	20.78	76,450	+0.08(+0.37%)
Aug 25, 2009	20.97	21.00	20.64	20.70	142,665	-0.09(-0.46%)
Aug 24, 2009	20.88	21.20	20.64	20.80	103,092	+0.03(+0.17%)
Aug 21, 2009	20.45	21.11	20.02	20.77	225,997	+0.64(+3.17%)
Aug 20, 2009	19.98	20.23	19.88	20.13	149,302	+0.16(+0.82%)
Aug 19, 2009	20.08	20.08	19.56	19.96	160,808	-0.19(-0.94%)
Aug 18, 2009	21.00	21.00	20.08	20.15	185,911	-0.04(-0.21%)
Aug 17, 2009	20.21	20.63	20.11	20.20	159,221	-0.93(-4.40%)
Aug 14, 2009	21.73	21.87	20.77	21.13	198,775	-0.57(-2.62%)
Aug 13, 2009	21.63	21.85	20.86	21.70	97,006	+0.17(+0.80%)
Aug 12, 2009	20.59	21.83	20.48	21.52	231,422	+0.93(+4.52%)
Aug 11, 2009	20.92	21.03	20.46	20.59	151,437	-0.54(-2.57%)
Aug 10, 2009	20.68	21.17	20.66	21.14	98,356	+0.27(+1.28%)
Aug 07, 2009	20.81	21.19	20.61	20.87	301,716	+0.41(+2.02%)
Aug 06, 2009	20.97	21.28	20.33	20.45	115,137	-0.49(-2.34%)
Aug 05, 2009	21.21	21.31	20.73	20.95	256,855	-0.29(-1.38%)
Aug 04, 2009	20.39	21.26	20.17	21.24	205,876	+0.65(+3.14%)

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.