Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	18.76	18.76	17.75	17.89	4,158,638	-0.99(-5.25%)
Oct 29, 2009	18.09	18.99	18.07	18.88	2,800,082	+0.87(+4.82%)
Oct 28, 2009	18.88	18.98	17.99	18.01	3,727,529	-0.94(-4.96%)
Oct 27, 2009	18.69	19.19	18.51	18.95	3,146,474	+0.22(+1.18%)
Oct 26, 2009	18.81	19.38	18.40	18.73	3,940,043	-0.05(-0.29%)
Oct 23, 2009	18.94	19.02	18.74	18.79	5,158,755	-0.36(-1.87%)
Oct 22, 2009	18.71	19.32	18.44	19.14	3,405,741	+0.44(+2.35%)
Oct 21, 2009	19.14	19.31	18.68	18.70	2,630,785	-0.43(-2.23%)
Oct 20, 2009	18.74	19.16	18.71	19.13	2,567,508	-0.08(-0.41%)
Oct 19, 2009	18.99	19.29	18.95	19.21	1,730,033	+0.25(+1.31%)
Oct 16, 2009	19.06	19.14	18.89	18.96	1,806,375	-0.22(-1.14%)
Oct 15, 2009	18.96	19.26	18.91	19.18	3,413,804	+0.05(+0.25%)
Oct 14, 2009	18.58	19.14	18.57	19.13	3,017,582	+0.77(+4.17%)
Oct 13, 2009	18.55	18.59	18.04	18.36	2,682,904	-0.29(-1.55%)
Oct 12, 2009	18.69	18.76	18.27	18.65	1,798,485	+0.39(+2.13%)
Oct 09, 2009	18.11	18.32	18.04	18.26	1,953,096	+0.20(+1.09%)
Oct 08, 2009	18.07	18.37	17.94	18.07	2,499,509	+0.18(+1.01%)
Oct 07, 2009	17.97	18.08	17.72	17.89	1,157,085	-0.07(-0.38%)
Oct 06, 2009	18.14	18.37	17.73	17.95	2,204,511	+0.04(+0.25%)
Oct 05, 2009	17.18	18.02	17.17	17.91	2,672,346	+0.80(+4.70%)
Oct 02, 2009	17.19	17.42	16.98	17.11	3,606,407	-0.33(-1.88%)
Oct 01, 2009	18.24	18.24	17.39	17.43	3,862,266	-0.81(-4.43%)
Sep 30, 2009	18.76	18.79	18.10	18.24	3,554,936	-0.51(-2.74%)
Sep 29, 2009	18.75	18.95	18.60	18.75	2,375,510	+0.07(+0.40%)
Sep 28, 2009	18.09	18.76	18.09	18.68	2,455,574	+0.63(+3.47%)
Sep 25, 2009	18.21	18.42	17.99	18.05	1,969,255	-0.25(-1.34%)
Sep 24, 2009	18.79	18.79	18.06	18.30	2,848,587	-0.47(-2.52%)
Sep 23, 2009	18.76	19.00	18.59	18.77	4,413,229	+0.02(+0.09%)
Sep 22, 2009	18.78	19.03	18.69	18.75	3,382,587	+0.18(+0.97%)
Sep 21, 2009	18.30	18.73	18.16	18.57	2,511,456	+0.00(+0.02%)
Sep 18, 2009	18.91	18.95	18.36	18.57	2,918,251	-0.22(-1.16%)
Sep 17, 2009	18.69	18.90	18.62	18.79	4,239,156	-0.05(-0.25%)
Sep 16, 2009	18.83	19.04	18.67	18.84	3,355,051	+0.20(+1.10%)
Sep 15, 2009	18.08	18.76	18.03	18.63	5,862,037	+0.60(+3.33%)
Sep 14, 2009	17.83	18.04	17.68	18.03	3,385,869	+0.01(+0.04%)
Sep 11, 2009	17.89	18.26	17.84	18.03	4,306,190	+0.19(+1.05%)
Sep 10, 2009	17.66	17.87	17.27	17.84	2,555,817	+0.07(+0.42%)
Sep 09, 2009	17.43	17.81	17.20	17.76	3,469,769	+0.22(+1.24%)
Sep 08, 2009	17.30	17.56	17.09	17.55	2,683,990	+0.42(+2.47%)
Sep 04, 2009	17.14	17.27	16.92	17.12	3,191,173	-0.01(-0.08%)
Sep 03, 2009	17.13	17.30	16.92	17.14	3,161,573	+0.14(+0.82%)
Sep 02, 2009	16.96	17.28	16.89	17.00	4,523,223	-0.14(-0.82%)
Sep 01, 2009	17.56	17.89	17.12	17.14	2,690,633	-0.63(-3.57%)
Aug 31, 2009	17.95	18.00	17.69	17.77	2,189,711	-0.46(-2.52%)
Aug 28, 2009	18.23	18.29	18.11	18.23	1,521,703	+0.06(+0.34%)
Aug 27, 2009	18.41	18.44	18.00	18.17	2,238,936	-0.14(-0.78%)
Aug 26, 2009	18.45	18.61	18.21	18.31	2,082,754	-0.19(-1.01%)
Aug 25, 2009	18.63	18.65	18.30	18.50	2,438,927	+0.15(+0.82%)
Aug 24, 2009	18.96	18.96	18.22	18.35	2,797,748	-0.40(-2.11%)
Aug 21, 2009	18.59	18.81	18.52	18.74	2,606,663	+0.36(+1.96%)
Aug 20, 2009	17.78	18.40	17.75	18.38	2,847,308	+0.60(+3.39%)
Aug 19, 2009	17.31	18.09	17.30	17.78	3,989,811	+0.07(+0.40%)
Aug 18, 2009	17.53	17.78	17.53	17.71	2,545,426	+0.00(+0.00%)
Aug 17, 2009	18.08	18.15	17.43	17.71	2,999,788	-0.73(-3.95%)
Aug 14, 2009	18.71	18.71	18.22	18.44	5,254,986	-0.22(-1.21%)
Aug 13, 2009	18.26	18.71	18.23	18.66	4,268,093	+0.50(+2.76%)
Aug 12, 2009	17.78	18.35	17.73	18.16	1,907,120	+0.34(+1.91%)
Aug 11, 2009	17.66	17.91	17.50	17.82	3,725,856	-0.06(-0.36%)
Aug 10, 2009	17.89	18.02	17.76	17.89	5,008,060	-0.08(-0.44%)
Aug 07, 2009	17.57	18.13	17.41	17.96	3,535,666	+0.56(+3.19%)
Aug 06, 2009	17.55	17.67	17.30	17.41	3,160,795	-0.09(-0.53%)
Aug 05, 2009	17.49	17.57	17.29	17.50	3,017,605	+0.03(+0.19%)
Aug 04, 2009	17.31	17.59	17.09	17.47	5,042,905	+0.04(+0.25%)

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.