Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	19.47	19.59	18.92	19.12	6,263,006	-0.45(-2.30%)
Oct 29, 2009	19.15	19.64	19.06	19.57	3,308,100	+0.57(+3.00%)
Oct 28, 2009	19.41	19.41	18.98	19.00	4,791,780	-0.49(-2.51%)
Oct 27, 2009	19.21	19.58	18.60	19.49	6,962,503	-0.20(-1.02%)
Oct 26, 2009	20.00	20.45	19.69	19.69	4,312,355	-0.31(-1.55%)
Oct 23, 2009	20.01	20.05	19.85	20.00	4,345,068	-0.35(-1.72%)
Oct 22, 2009	20.18	20.40	20.05	20.35	3,618,785	+0.15(+0.74%)
Oct 21, 2009	20.21	20.42	20.03	20.20	4,674,599	-0.10(-0.49%)
Oct 20, 2009	20.10	20.41	20.09	20.30	3,362,661	-0.12(-0.59%)
Oct 19, 2009	20.28	20.46	20.16	20.42	2,667,583	+0.09(+0.44%)
Oct 16, 2009	20.35	20.39	20.05	20.33	3,741,837	-0.20(-0.97%)
Oct 15, 2009	19.97	20.53	19.91	20.53	3,770,522	+0.43(+2.14%)
Oct 14, 2009	19.98	20.10	19.82	20.10	3,532,118	+0.34(+1.72%)
Oct 13, 2009	20.01	20.03	19.65	19.76	3,020,161	-0.17(-0.85%)
Oct 12, 2009	19.99	20.14	19.82	19.93	2,889,415	+0.17(+0.86%)
Oct 09, 2009	20.41	20.45	19.74	19.76	5,808,950	+0.26(+1.33%)
Oct 08, 2009	19.31	19.65	19.16	19.50	3,600,782	+0.29(+1.51%)
Oct 07, 2009	19.15	19.28	18.95	19.21	2,565,712	+0.06(+0.31%)
Oct 06, 2009	19.09	19.18	18.95	19.15	4,357,004	+0.25(+1.32%)
Oct 05, 2009	18.47	18.92	18.36	18.90	3,303,114	+0.48(+2.61%)
Oct 02, 2009	18.36	18.57	18.26	18.42	4,331,511	-0.19(-1.02%)
Oct 01, 2009	18.93	19.02	18.58	18.61	4,509,803	-0.33(-1.74%)
Sep 30, 2009	19.24	19.26	18.75	18.94	5,222,015	-0.20(-1.04%)
Sep 29, 2009	19.21	19.28	19.04	19.14	2,582,370	-0.14(-0.73%)
Sep 28, 2009	19.13	19.34	19.03	19.28	2,426,498	+0.21(+1.10%)
Sep 25, 2009	18.96	19.26	18.89	19.07	3,166,479	+0.02(+0.10%)
Sep 24, 2009	19.32	19.42	18.96	19.05	3,404,567	-0.24(-1.24%)
Sep 23, 2009	19.67	19.71	19.29	19.29	3,143,331	-0.38(-1.93%)
Sep 22, 2009	19.72	19.72	19.42	19.67	3,079,507	+0.24(+1.24%)
Sep 21, 2009	19.17	19.50	19.16	19.43	2,470,165	-0.07(-0.36%)
Sep 18, 2009	19.53	19.59	19.30	19.50	4,458,676	+0.11(+0.57%)
Sep 17, 2009	19.65	19.73	19.36	19.39	3,926,922	-0.02(-0.12%)
Sep 16, 2009	19.41	19.72	19.35	19.41	3,545,233	-0.03(-0.14%)
Sep 15, 2009	19.18	19.45	19.00	19.44	3,933,517	+0.26(+1.36%)
Sep 14, 2009	19.18	19.26	18.89	19.18	3,156,530	+0.09(+0.47%)
Sep 11, 2009	19.16	19.28	19.03	19.09	2,790,140	+0.01(+0.05%)
Sep 10, 2009	18.90	19.16	18.73	19.08	2,748,867	+0.26(+1.38%)
Sep 09, 2009	18.77	19.06	18.69	18.82	3,636,949	+0.02(+0.11%)
Sep 08, 2009	18.66	18.86	18.47	18.80	3,231,050	+0.41(+2.23%)
Sep 04, 2009	18.23	18.47	18.16	18.39	2,680,639	+0.16(+0.88%)
Sep 03, 2009	18.46	18.47	18.05	18.23	3,110,321	-0.05(-0.27%)
Sep 02, 2009	18.32	18.42	18.20	18.28	2,222,316	-0.08(-0.44%)
Sep 01, 2009	18.76	18.86	18.33	18.36	3,584,318	-0.46(-2.44%)
Aug 31, 2009	18.79	18.88	18.59	18.82	3,465,424	-0.17(-0.90%)
Aug 28, 2009	19.29	19.29	18.84	18.99	2,001,208	-0.13(-0.68%)
Aug 27, 2009	19.15	19.24	18.79	19.12	2,362,230	-0.14(-0.73%)
Aug 26, 2009	18.97	19.28	18.82	19.26	2,518,350	+0.18(+0.94%)
Aug 25, 2009	19.28	19.40	19.02	19.08	3,173,316	-0.19(-0.99%)
Aug 24, 2009	19.20	19.30	19.06	19.27	2,577,035	+0.17(+0.89%)
Aug 21, 2009	18.84	19.12	18.76	19.10	3,058,678	+0.37(+1.98%)
Aug 20, 2009	18.60	18.78	18.54	18.73	2,078,370	+0.10(+0.54%)
Aug 19, 2009	18.18	18.77	18.15	18.63	3,238,406	+0.26(+1.42%)
Aug 18, 2009	18.25	18.42	18.18	18.37	2,009,291	+0.36(+1.99%)
Aug 17, 2009	18.22	18.31	18.00	18.01	2,972,780	-0.47(-2.53%)
Aug 14, 2009	18.84	18.85	18.35	18.48	3,187,122	-0.31(-1.65%)
Aug 13, 2009	19.06	19.12	18.67	18.79	4,634,928	-0.13(-0.69%)
Aug 12, 2009	18.88	19.06	18.84	18.92	3,179,563	-0.12(-0.63%)
Aug 11, 2009	19.29	19.45	19.01	19.04	3,813,697	-0.28(-1.45%)
Aug 10, 2009	18.73	19.32	18.70	19.32	4,211,210	+0.50(+2.66%)
Aug 07, 2009	18.69	18.92	18.46	18.82	2,271,490	+0.30(+1.62%)
Aug 06, 2009	18.61	18.71	18.43	18.52	3,058,339	-0.01(-0.05%)
Aug 05, 2009	18.72	18.72	18.32	18.53	2,784,959	-0.19(-1.01%)
Aug 04, 2009	18.72	18.88	18.49	18.72	2,593,296	-0.04(-0.23%)

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.