Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	19.75	19.82	19.40	19.45	421,054	-0.41(-2.05%)
Oct 29, 2009	19.63	19.99	19.62	19.86	279,315	+0.49(+2.56%)
Oct 28, 2009	19.37	19.53	19.25	19.37	298,545	+0.00(+0.00%)
Oct 27, 2009	19.28	19.49	19.17	19.37	294,379	+0.23(+1.20%)
Oct 26, 2009	19.44	19.50	19.03	19.14	322,553	-0.32(-1.63%)
Oct 23, 2009	19.57	19.57	19.44	19.45	347,603	-0.47(-2.36%)
Oct 22, 2009	19.83	20.00	19.76	19.93	152,830	+0.03(+0.14%)
Oct 21, 2009	19.94	20.11	19.89	19.90	204,313	-0.11(-0.54%)
Oct 20, 2009	19.85	20.04	19.84	20.01	128,230	-0.12(-0.60%)
Oct 19, 2009	20.07	20.21	19.92	20.13	141,818	+0.02(+0.10%)
Oct 16, 2009	20.09	20.14	19.84	20.11	247,368	-0.01(-0.06%)
Oct 15, 2009	19.95	20.22	19.95	20.12	113,256	-0.10(-0.50%)
Oct 14, 2009	19.98	20.28	19.86	20.22	505,183	+0.39(+1.97%)
Oct 13, 2009	19.89	19.91	19.72	19.83	114,844	-0.12(-0.59%)
Oct 12, 2009	20.01	20.04	19.88	19.95	292,594	+0.06(+0.32%)
Oct 09, 2009	19.90	19.95	19.74	19.88	146,513	-0.18(-0.90%)
Oct 08, 2009	20.05	20.15	19.97	20.06	93,625	+0.00(+0.00%)
Oct 07, 2009	19.84	20.06	19.84	20.06	90,722	+0.09(+0.46%)
Oct 06, 2009	19.82	20.03	19.82	19.97	133,154	+0.02(+0.10%)
Oct 05, 2009	19.76	20.00	19.70	19.95	110,437	+0.35(+1.76%)
Oct 02, 2009	19.50	19.72	19.47	19.60	114,804	-0.02(-0.08%)
Oct 01, 2009	19.93	19.94	19.60	19.62	170,096	-0.39(-1.95%)
Sep 30, 2009	20.02	20.08	19.85	20.01	145,305	+0.10(+0.53%)
Sep 29, 2009	19.87	19.97	19.78	19.91	115,065	-0.14(-0.68%)
Sep 28, 2009	20.16	20.21	19.88	20.04	179,351	+0.05(+0.24%)
Sep 25, 2009	19.95	20.18	19.90	19.99	181,909	+0.23(+1.14%)
Sep 24, 2009	20.17	20.18	19.69	19.77	258,884	-0.24(-1.19%)
Sep 23, 2009	20.16	20.22	19.97	20.01	162,793	-0.23(-1.11%)
Sep 22, 2009	20.36	20.38	20.14	20.23	254,678	+0.37(+1.84%)
Sep 21, 2009	19.84	20.00	19.78	19.86	107,198	+0.01(+0.04%)
Sep 18, 2009	20.11	20.12	19.84	19.86	248,081	-0.08(-0.38%)
Sep 17, 2009	20.12	20.18	19.88	19.93	245,453	+0.65(+3.38%)
Sep 16, 2009	18.92	19.37	18.87	19.28	227,225	+0.55(+2.92%)
Sep 15, 2009	18.63	18.75	18.57	18.73	210,433	+0.02(+0.13%)
Sep 14, 2009	18.76	18.83	18.69	18.71	95,524	+0.14(+0.78%)
Sep 11, 2009	18.61	18.70	18.53	18.57	121,160	+0.00(+0.00%)
Sep 10, 2009	18.44	18.57	18.32	18.57	137,746	+0.16(+0.85%)
Sep 09, 2009	18.55	18.57	18.32	18.41	209,501	+0.33(+1.80%)
Sep 08, 2009	18.23	18.23	18.03	18.08	202,178	+0.52(+2.98%)
Sep 04, 2009	17.39	17.69	17.33	17.56	85,636	+0.00(+0.02%)
Sep 03, 2009	17.56	17.57	17.33	17.56	107,657	+0.11(+0.62%)
Sep 02, 2009	17.50	17.56	17.38	17.45	121,494	-0.01(-0.07%)
Sep 01, 2009	17.74	17.92	17.43	17.46	257,027	-0.56(-3.13%)
Aug 31, 2009	17.97	18.17	17.92	18.02	252,759	+0.33(+1.86%)
Aug 28, 2009	17.88	17.93	17.60	17.69	134,564	-0.07(-0.39%)
Aug 27, 2009	17.76	17.82	17.58	17.76	156,307	+0.10(+0.59%)
Aug 26, 2009	17.70	17.78	17.60	17.66	175,083	+0.18(+1.01%)
Aug 25, 2009	17.59	17.62	17.43	17.48	174,730	-0.02(-0.09%)
Aug 24, 2009	17.57	17.66	17.43	17.50	269,536	-0.11(-0.64%)
Aug 21, 2009	17.37	17.63	17.34	17.61	217,381	+0.03(+0.18%)
Aug 20, 2009	17.37	17.60	17.36	17.58	185,158	+0.00(+0.02%)
Aug 19, 2009	17.18	17.58	17.14	17.57	295,662	+0.55(+3.24%)
Aug 18, 2009	17.03	17.13	16.96	17.02	180,141	-0.09(-0.54%)
Aug 17, 2009	16.89	17.15	16.86	17.11	139,550	+0.02(+0.12%)
Aug 14, 2009	17.28	17.31	17.02	17.09	420,231	-0.25(-1.44%)
Aug 13, 2009	17.46	17.46	17.25	17.34	253,105	-0.27(-1.55%)
Aug 12, 2009	17.66	17.72	17.55	17.62	82,556	+0.06(+0.32%)
Aug 11, 2009	17.59	17.66	17.48	17.56	96,511	-0.19(-1.06%)
Aug 10, 2009	17.70	17.75	17.55	17.75	114,551	-0.06(-0.32%)
Aug 07, 2009	17.93	17.94	17.69	17.81	138,653	+0.19(+1.05%)
Aug 06, 2009	17.76	17.78	17.47	17.62	261,919	-0.59(-3.23%)
Aug 05, 2009	18.45	18.48	18.05	18.21	228,764	-0.04(-0.24%)
Aug 04, 2009	18.45	18.53	18.22	18.25	325,859	-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.