Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	18.02	18.07	17.41	17.50	27,847,922	-0.57(-3.17%)
Oct 29, 2009	17.79	18.20	17.61	18.07	18,607,160	+0.49(+2.78%)
Oct 28, 2009	18.13	18.14	17.55	17.59	32,252,002	-0.55(-3.04%)
Oct 27, 2009	18.21	18.41	18.12	18.14	22,959,364	-0.07(-0.38%)
Oct 26, 2009	18.35	18.51	18.14	18.21	25,590,250	-0.12(-0.65%)
Oct 23, 2009	18.49	18.54	18.26	18.33	23,410,166	-0.31(-1.68%)
Oct 22, 2009	18.28	18.73	18.17	18.64	21,346,822	+0.28(+1.52%)
Oct 21, 2009	18.76	19.00	18.29	18.36	33,671,460	-0.45(-2.41%)
Oct 20, 2009	18.74	18.92	18.74	18.81	18,495,830	-0.46(-2.39%)
Oct 19, 2009	19.03	19.32	18.99	19.27	11,899,307	+0.26(+1.36%)
Oct 16, 2009	18.94	19.09	18.72	19.02	17,305,220	-0.03(-0.15%)
Oct 15, 2009	19.03	19.09	18.87	19.04	19,137,516	-0.06(-0.29%)
Oct 14, 2009	19.37	19.55	19.06	19.10	25,101,594	-0.10(-0.55%)
Oct 13, 2009	18.85	19.26	18.74	19.20	19,919,888	+0.34(+1.81%)
Oct 12, 2009	19.04	19.14	18.84	18.86	15,791,236	+0.06(+0.30%)
Oct 09, 2009	18.73	18.84	18.59	18.81	15,937,462	+0.05(+0.26%)
Oct 08, 2009	18.42	18.88	18.40	18.76	23,119,266	+0.52(+2.87%)
Oct 07, 2009	18.33	18.43	18.19	18.23	19,284,634	-0.10(-0.57%)
Oct 06, 2009	18.35	18.47	18.26	18.34	20,573,612	+0.10(+0.54%)
Oct 05, 2009	18.25	18.37	18.14	18.24	14,576,363	+0.08(+0.46%)
Oct 02, 2009	18.24	18.33	18.05	18.16	19,852,962	-0.20(-1.10%)
Oct 01, 2009	18.59	18.59	18.21	18.36	23,301,232	-0.22(-1.20%)
Sep 30, 2009	18.79	18.79	18.36	18.58	23,746,322	-0.13(-0.71%)
Sep 29, 2009	19.06	19.14	18.61	18.72	19,732,708	-0.33(-1.76%)
Sep 28, 2009	18.80	19.13	18.77	19.05	9,837,938	+0.32(+1.71%)
Sep 25, 2009	18.75	19.00	18.52	18.73	17,000,732	-0.13(-0.70%)
Sep 24, 2009	19.20	19.21	18.76	18.86	17,256,042	-0.22(-1.13%)
Sep 23, 2009	19.34	19.50	19.05	19.08	20,199,752	-0.19(-0.98%)
Sep 22, 2009	19.70	19.75	19.17	19.27	20,539,932	-0.36(-1.85%)
Sep 21, 2009	19.50	19.81	19.42	19.63	12,780,635	-0.06(-0.32%)
Sep 18, 2009	19.54	19.84	19.53	19.69	22,605,348	+0.22(+1.11%)
Sep 17, 2009	19.82	19.83	19.36	19.48	19,091,620	+0.13(+0.68%)
Sep 16, 2009	19.28	19.68	19.23	19.34	25,512,126	+0.22(+1.17%)
Sep 15, 2009	19.25	19.32	19.01	19.12	14,400,509	-0.07(-0.36%)
Sep 14, 2009	18.95	19.30	18.90	19.19	11,968,832	+0.12(+0.62%)
Sep 11, 2009	19.18	19.20	18.83	19.07	21,026,526	-0.13(-0.69%)
Sep 10, 2009	19.11	19.25	18.99	19.20	13,541,377	+0.10(+0.55%)
Sep 09, 2009	19.14	19.18	18.99	19.10	15,309,045	-0.07(-0.36%)
Sep 08, 2009	19.00	19.23	18.86	19.17	17,565,062	+0.31(+1.66%)
Sep 04, 2009	18.79	18.95	18.67	18.86	11,683,460	+0.09(+0.48%)
Sep 03, 2009	18.56	18.77	18.44	18.77	13,952,544	+0.26(+1.39%)
Sep 02, 2009	18.57	18.71	18.38	18.51	15,314,919	-0.15(-0.79%)
Sep 01, 2009	18.84	19.17	18.58	18.65	22,561,370	-0.23(-1.20%)
Aug 31, 2009	19.03	19.09	18.75	18.88	18,922,414	-0.28(-1.44%)
Aug 28, 2009	19.15	19.20	18.85	19.16	18,561,852	+0.10(+0.51%)
Aug 27, 2009	19.09	19.16	18.82	19.06	19,436,276	-0.01(-0.07%)
Aug 26, 2009	18.87	19.33	18.83	19.07	22,558,554	+0.17(+0.92%)
Aug 25, 2009	18.83	19.18	18.68	18.90	31,513,902	+0.20(+1.07%)
Aug 24, 2009	19.18	19.18	18.64	18.70	23,470,636	-0.33(-1.71%)
Aug 21, 2009	18.64	19.05	18.44	19.03	26,983,128	+0.57(+3.07%)
Aug 20, 2009	18.53	18.55	18.33	18.46	20,520,124	-0.05(-0.26%)
Aug 19, 2009	18.51	18.63	18.31	18.51	28,118,664	-0.12(-0.67%)
Aug 18, 2009	18.65	18.89	18.38	18.63	51,051,952	+0.83(+4.66%)
Aug 17, 2009	17.93	18.29	17.59	17.80	44,570,916	-0.98(-5.20%)
Aug 14, 2009	19.14	19.20	18.61	18.78	23,324,780	-0.37(-1.95%)
Aug 13, 2009	18.97	19.24	18.68	19.15	28,869,498	+0.33(+1.76%)
Aug 12, 2009	18.54	19.04	18.51	18.82	19,180,054	+0.21(+1.15%)
Aug 11, 2009	18.70	18.76	18.49	18.60	13,766,390	-0.15(-0.77%)
Aug 10, 2009	18.80	18.85	18.52	18.75	15,043,377	-0.11(-0.59%)
Aug 07, 2009	18.49	19.01	18.41	18.86	23,728,092	+0.50(+2.71%)
Aug 06, 2009	18.26	18.50	18.11	18.36	19,881,682	+0.15(+0.80%)
Aug 05, 2009	18.20	18.31	17.96	18.22	14,449,298	+0.08(+0.46%)
Aug 04, 2009	18.10	18.29	18.04	18.13	15,048,228	-0.07(-0.38%)

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.