Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	18.40	18.45	17.78	17.88	27,266,590	-0.58(-3.16%)
Oct 29, 2009	18.17	18.59	17.99	18.46	18,218,730	+0.50(+2.78%)
Oct 28, 2009	18.52	18.52	17.93	17.96	31,578,734	-0.56(-3.04%)
Oct 27, 2009	18.60	18.80	18.50	18.52	22,480,082	-0.07(-0.38%)
Oct 26, 2009	18.74	18.91	18.52	18.60	25,056,048	-0.12(-0.65%)
Oct 23, 2009	18.89	18.94	18.65	18.72	22,921,472	-0.32(-1.68%)
Oct 22, 2009	18.67	19.13	18.56	19.04	20,901,202	+0.29(+1.52%)
Oct 21, 2009	19.16	19.40	18.68	18.75	32,968,560	-0.46(-2.41%)
Oct 20, 2009	19.14	19.32	19.14	19.22	18,109,726	-0.47(-2.39%)
Oct 19, 2009	19.44	19.73	19.39	19.69	11,650,906	+0.26(+1.36%)
Oct 16, 2009	19.34	19.50	19.12	19.42	16,943,970	-0.03(-0.15%)
Oct 15, 2009	19.44	19.50	19.27	19.45	18,738,014	-0.06(-0.29%)
Oct 14, 2009	19.78	19.96	19.46	19.51	24,577,592	-0.11(-0.55%)
Oct 13, 2009	19.25	19.67	19.14	19.61	19,504,056	+0.35(+1.81%)
Oct 12, 2009	19.45	19.55	19.24	19.27	15,461,590	+0.06(+0.30%)
Oct 09, 2009	19.13	19.24	18.99	19.21	15,604,764	+0.05(+0.26%)
Oct 08, 2009	18.82	19.28	18.79	19.16	22,636,646	+0.53(+2.87%)
Oct 07, 2009	18.72	18.82	18.57	18.62	18,882,062	-0.11(-0.57%)
Oct 06, 2009	18.74	18.87	18.65	18.73	20,144,132	+0.10(+0.54%)
Oct 05, 2009	18.64	18.76	18.52	18.63	14,272,077	+0.09(+0.46%)
Oct 02, 2009	18.63	18.72	18.43	18.55	19,438,528	-0.21(-1.10%)
Oct 01, 2009	18.99	18.99	18.60	18.75	22,814,812	-0.23(-1.20%)
Sep 30, 2009	19.19	19.19	18.75	18.98	23,250,612	-0.14(-0.71%)
Sep 29, 2009	19.46	19.55	19.01	19.12	19,320,784	-0.34(-1.76%)
Sep 28, 2009	19.20	19.54	19.17	19.46	9,632,568	+0.33(+1.71%)
Sep 25, 2009	19.15	19.40	18.92	19.13	16,645,838	-0.14(-0.70%)
Sep 24, 2009	19.61	19.62	19.16	19.27	16,895,818	-0.22(-1.13%)
Sep 23, 2009	19.75	19.91	19.46	19.49	19,778,078	-0.19(-0.98%)
Sep 22, 2009	20.12	20.17	19.58	19.68	20,111,156	-0.37(-1.85%)
Sep 21, 2009	19.92	20.23	19.84	20.05	12,513,836	-0.06(-0.32%)
Sep 18, 2009	19.96	20.26	19.95	20.11	22,133,456	+0.22(+1.11%)
Sep 17, 2009	20.24	20.26	19.77	19.89	18,693,078	+0.14(+0.69%)
Sep 16, 2009	19.69	20.10	19.64	19.76	24,979,554	+0.23(+1.17%)
Sep 15, 2009	19.66	19.74	19.41	19.53	14,099,894	-0.07(-0.36%)
Sep 14, 2009	19.35	19.71	19.30	19.60	11,718,980	+0.12(+0.62%)
Sep 11, 2009	19.59	19.61	19.23	19.48	20,587,592	-0.14(-0.69%)
Sep 10, 2009	19.52	19.66	19.39	19.61	13,258,697	+0.11(+0.55%)
Sep 09, 2009	19.55	19.59	19.39	19.51	14,989,465	-0.07(-0.36%)
Sep 08, 2009	19.40	19.64	19.27	19.58	17,198,388	+0.32(+1.66%)
Sep 04, 2009	19.19	19.35	19.07	19.26	11,439,564	+0.09(+0.48%)
Sep 03, 2009	18.96	19.17	18.83	19.17	13,661,281	+0.26(+1.40%)
Sep 02, 2009	18.97	19.11	18.77	18.90	14,995,216	-0.15(-0.79%)
Sep 01, 2009	19.24	19.58	18.97	19.05	22,090,394	-0.39(-2.02%)
Aug 31, 2009	19.59	19.66	19.31	19.44	18,374,646	-0.29(-1.44%)
Aug 28, 2009	19.72	19.77	19.41	19.73	18,024,522	+0.10(+0.51%)
Aug 27, 2009	19.66	19.73	19.38	19.63	18,873,634	-0.01(-0.07%)
Aug 26, 2009	19.44	19.91	19.39	19.64	21,905,526	+0.18(+0.91%)
Aug 25, 2009	19.39	19.75	19.24	19.46	30,601,634	+0.21(+1.07%)
Aug 24, 2009	19.76	19.76	19.19	19.26	22,791,206	-0.33(-1.71%)
Aug 21, 2009	19.19	19.61	18.99	19.59	26,202,018	+0.58(+3.07%)
Aug 20, 2009	19.09	19.10	18.88	19.01	19,926,106	-0.05(-0.26%)
Aug 19, 2009	19.06	19.19	18.86	19.06	27,304,682	-0.13(-0.67%)
Aug 18, 2009	19.20	19.45	18.93	19.19	49,574,096	+0.85(+4.66%)
Aug 17, 2009	18.47	18.84	18.12	18.33	43,280,672	-1.00(-5.19%)
Aug 14, 2009	19.71	19.77	19.17	19.34	22,649,572	-0.38(-1.95%)
Aug 13, 2009	19.54	19.81	19.24	19.72	28,033,782	+0.34(+1.76%)
Aug 12, 2009	19.09	19.61	19.06	19.38	18,624,828	+0.22(+1.15%)
Aug 11, 2009	19.26	19.31	19.04	19.16	13,367,879	-0.15(-0.78%)
Aug 10, 2009	19.36	19.41	19.07	19.31	14,607,900	-0.11(-0.59%)
Aug 07, 2009	19.04	19.58	18.96	19.42	23,041,208	+0.51(+2.71%)
Aug 06, 2009	18.81	19.05	18.65	18.91	19,306,144	+0.15(+0.80%)
Aug 05, 2009	18.74	18.85	18.50	18.76	14,031,018	+0.09(+0.46%)
Aug 04, 2009	18.64	18.84	18.58	18.67	14,612,610	-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.