Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	16.15	16.18	15.43	15.70	1,063,437	-0.54(-3.33%)
Oct 29, 2009	16.21	16.57	16.09	16.24	909,256	-0.30(-1.81%)
Oct 28, 2009	17.23	17.23	16.51	16.54	474,689	-0.66(-3.84%)
Oct 27, 2009	17.49	17.71	17.19	17.20	428,601	-0.29(-1.66%)
Oct 26, 2009	17.66	17.98	17.25	17.49	398,212	-0.10(-0.57%)
Oct 23, 2009	17.52	18.24	17.47	17.59	522,163	-0.55(-3.03%)
Oct 22, 2009	18.04	18.39	17.81	18.14	611,091	+0.12(+0.67%)
Oct 21, 2009	18.16	18.61	17.96	18.02	447,347	-0.16(-0.88%)
Oct 20, 2009	18.28	18.88	18.12	18.18	349,604	-0.53(-2.83%)
Oct 19, 2009	18.94	19.14	18.54	18.71	530,924	-0.11(-0.58%)
Oct 16, 2009	19.03	19.10	18.60	18.82	412,067	-0.29(-1.52%)
Oct 15, 2009	18.98	19.30	18.83	19.11	625,144	+0.03(+0.16%)
Oct 14, 2009	19.09	19.22	18.90	19.08	528,170	+0.19(+1.01%)
Oct 13, 2009	18.80	19.35	18.80	18.89	977,942	+0.01(+0.05%)
Oct 12, 2009	18.82	18.90	18.41	18.88	529,929	+0.47(+2.55%)
Oct 09, 2009	18.29	18.52	18.15	18.41	740,556	+0.03(+0.16%)
Oct 08, 2009	18.90	19.05	18.34	18.38	456,666	-0.40(-2.13%)
Oct 07, 2009	18.96	19.22	18.74	18.78	504,021	-0.20(-1.05%)
Oct 06, 2009	18.57	19.22	18.39	18.98	614,497	+0.58(+3.15%)
Oct 05, 2009	18.65	18.80	18.35	18.40	360,562	-0.22(-1.18%)
Oct 02, 2009	18.74	18.78	18.44	18.62	367,967	-0.13(-0.69%)
Oct 01, 2009	19.29	19.32	18.75	18.75	396,038	-0.55(-2.85%)
Sep 30, 2009	19.65	19.94	19.17	19.30	585,992	-0.34(-1.73%)
Sep 29, 2009	20.42	20.48	19.58	19.64	491,679	-0.70(-3.44%)
Sep 28, 2009	20.46	20.54	20.07	20.34	672,865	+0.04(+0.20%)
Sep 25, 2009	20.65	21.00	20.27	20.30	393,452	-0.40(-1.93%)
Sep 24, 2009	21.08	21.13	20.59	20.70	264,796	-0.25(-1.19%)
Sep 23, 2009	21.13	21.38	20.95	20.95	230,075	-0.21(-0.99%)
Sep 22, 2009	21.63	21.63	21.10	21.16	269,663	-0.45(-2.08%)
Sep 21, 2009	21.16	21.98	21.05	21.61	240,256	+0.33(+1.55%)
Sep 18, 2009	21.56	21.56	21.19	21.28	1,058,950	-0.22(-1.02%)
Sep 17, 2009	21.49	21.84	21.39	21.50	212,803	+0.08(+0.37%)
Sep 16, 2009	21.27	21.63	21.12	21.42	373,783	+0.15(+0.71%)
Sep 15, 2009	21.29	21.39	20.86	21.27	405,553	-0.12(-0.56%)
Sep 14, 2009	20.16	21.50	20.12	21.39	1,319,135	-0.49(-2.24%)
Sep 11, 2009	22.00	22.21	21.87	21.88	937,938	-0.11(-0.50%)
Sep 10, 2009	21.92	22.28	21.85	21.99	290,204	-0.02(-0.09%)
Sep 09, 2009	22.00	22.25	21.91	22.01	306,113	+0.00(+0.00%)
Sep 08, 2009	22.35	22.45	21.90	22.01	306,672	-0.24(-1.08%)
Sep 04, 2009	22.21	22.39	21.96	22.25	363,239	-0.04(-0.18%)
Sep 03, 2009	22.58	22.59	21.98	22.29	276,508	-0.27(-1.20%)
Sep 02, 2009	22.93	23.12	22.34	22.56	276,650	-0.55(-2.38%)
Sep 01, 2009	22.54	23.49	22.49	23.11	553,666	+0.38(+1.67%)
Aug 31, 2009	22.01	22.75	21.83	22.73	354,695	+0.40(+1.79%)
Aug 28, 2009	22.89	22.90	22.21	22.33	248,398	-0.44(-1.93%)
Aug 27, 2009	23.04	23.04	22.28	22.77	188,162	-0.18(-0.78%)
Aug 26, 2009	22.52	23.01	22.31	22.95	302,123	+0.37(+1.64%)
Aug 25, 2009	22.04	22.65	21.75	22.58	501,685	+0.58(+2.64%)
Aug 24, 2009	22.26	22.28	21.85	22.00	474,189	-0.22(-0.99%)
Aug 21, 2009	22.46	22.51	21.90	22.22	656,923	+0.05(+0.23%)
Aug 20, 2009	22.06	22.18	21.94	22.17	409,353	+0.13(+0.59%)
Aug 19, 2009	21.63	22.08	21.63	22.04	657,891	+0.21(+0.96%)
Aug 18, 2009	21.65	22.00	21.47	21.83	286,231	+0.36(+1.68%)
Aug 17, 2009	21.72	21.84	21.29	21.47	362,186	-0.64(-2.89%)
Aug 14, 2009	22.56	22.67	21.85	22.11	579,378	-0.41(-1.82%)
Aug 13, 2009	22.91	22.97	22.27	22.52	418,460	-0.20(-0.88%)
Aug 12, 2009	22.45	23.00	22.20	22.72	497,065	+0.22(+0.98%)
Aug 11, 2009	22.31	22.69	22.04	22.50	515,618	+0.14(+0.63%)
Aug 10, 2009	21.67	22.42	21.61	22.36	330,275	+0.50(+2.29%)
Aug 07, 2009	21.85	22.23	21.32	21.86	545,301	+0.41(+1.91%)
Aug 06, 2009	21.91	21.91	21.11	21.45	365,723	-0.30(-1.38%)
Aug 05, 2009	21.89	21.99	21.57	21.75	375,781	-0.06(-0.28%)
Aug 04, 2009	21.31	21.85	20.83	21.81	328,435	+0.46(+2.15%)

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.