Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	21.35	21.35	20.71	20.76	39,735	-0.40(-1.89%)
Oct 29, 2009	20.97	21.20	20.89	21.16	58,209	+0.78(+3.83%)
Oct 28, 2009	20.84	20.84	20.30	20.38	35,086	-0.57(-2.72%)
Oct 27, 2009	21.35	21.35	20.82	20.95	39,298	-0.19(-0.90%)
Oct 26, 2009	21.67	21.87	21.01	21.14	54,821	-0.33(-1.54%)
Oct 23, 2009	21.67	21.67	21.45	21.47	43,181	-0.49(-2.23%)
Oct 22, 2009	21.75	21.99	21.55	21.96	28,193	+0.20(+0.92%)
Oct 21, 2009	21.87	22.16	21.76	21.76	54,008	-0.15(-0.68%)
Oct 20, 2009	21.80	21.97	21.80	21.91	32,063	-0.39(-1.75%)
Oct 19, 2009	22.15	22.50	22.05	22.30	20,181	+0.65(+3.00%)
Oct 16, 2009	21.73	21.73	21.39	21.65	37,058	-0.30(-1.37%)
Oct 15, 2009	22.01	22.04	21.86	21.95	35,340	+0.30(+1.39%)
Oct 14, 2009	21.61	21.85	21.52	21.65	28,740	+0.42(+1.98%)
Oct 13, 2009	21.17	21.31	21.10	21.23	23,329	-0.37(-1.71%)
Oct 12, 2009	21.80	21.80	21.50	21.60	28,389	+0.15(+0.70%)
Oct 09, 2009	21.35	21.45	21.20	21.45	33,503	-0.05(-0.23%)
Oct 08, 2009	21.20	21.55	21.13	21.50	42,784	+0.90(+4.37%)
Oct 07, 2009	20.21	20.60	20.21	20.60	23,927	+0.47(+2.33%)
Oct 06, 2009	19.85	20.30	19.33	20.13	31,742	+0.47(+2.39%)
Oct 05, 2009	19.33	19.67	19.33	19.66	55,686	+0.31(+1.60%)
Oct 02, 2009	19.22	19.40	19.15	19.35	56,703	-0.43(-2.17%)
Oct 01, 2009	20.08	20.08	19.69	19.78	63,421	-0.47(-2.32%)
Sep 30, 2009	20.36	20.36	19.86	20.25	24,125	+0.06(+0.30%)
Sep 29, 2009	20.21	20.22	20.02	20.19	43,157	-0.11(-0.54%)
Sep 28, 2009	19.95	20.38	19.95	20.30	38,497	+0.39(+1.96%)
Sep 25, 2009	19.85	20.19	19.85	19.91	48,907	+0.09(+0.45%)
Sep 24, 2009	20.16	20.19	19.73	19.82	49,343	-0.08(-0.40%)
Sep 23, 2009	20.23	20.23	19.90	19.90	111,300	-0.59(-2.88%)
Sep 22, 2009	20.47	20.50	20.30	20.49	67,389	+0.30(+1.49%)
Sep 21, 2009	20.14	20.29	20.00	20.19	35,936	-0.09(-0.44%)
Sep 18, 2009	20.48	20.48	20.08	20.28	58,299	-0.15(-0.73%)
Sep 17, 2009	20.31	20.62	20.31	20.43	26,253	-0.04(-0.20%)
Sep 16, 2009	20.25	20.47	20.14	20.47	20,728	+0.26(+1.29%)
Sep 15, 2009	19.94	20.22	19.86	20.21	23,745	+0.00(+0.00%)
Sep 14, 2009	20.06	20.27	20.05	20.21	24,577	+0.04(+0.20%)
Sep 11, 2009	20.26	20.35	20.11	20.17	130,418	-0.03(-0.15%)
Sep 10, 2009	19.94	20.29	19.90	20.20	21,495	+0.00(+0.00%)
Sep 09, 2009	19.96	20.34	19.89	20.20	30,050	+0.59(+3.01%)
Sep 08, 2009	19.63	19.68	19.51	19.61	38,111	+0.79(+4.20%)
Sep 04, 2009	18.76	18.85	18.37	18.82	66,907	+0.42(+2.28%)
Sep 03, 2009	18.45	18.58	18.20	18.40	23,574	-0.11(-0.59%)
Sep 02, 2009	18.33	18.62	18.20	18.51	24,376	+0.01(+0.05%)
Sep 01, 2009	19.16	19.28	18.50	18.50	29,963	-0.59(-3.09%)
Aug 31, 2009	19.09	19.22	18.94	19.09	39,958	-0.15(-0.78%)
Aug 28, 2009	19.46	19.49	19.18	19.24	40,979	-0.06(-0.31%)
Aug 27, 2009	18.95	19.49	18.72	19.30	68,245	-0.11(-0.57%)
Aug 26, 2009	19.21	19.67	19.16	19.41	300,696	+0.46(+2.43%)
Aug 25, 2009	18.77	19.04	18.75	18.95	23,443	+0.46(+2.49%)
Aug 24, 2009	18.77	18.89	18.49	18.49	29,533	-0.29(-1.54%)
Aug 21, 2009	18.48	18.84	18.48	18.78	40,798	+0.43(+2.34%)
Aug 20, 2009	18.01	18.38	18.01	18.35	24,780	+0.31(+1.72%)
Aug 19, 2009	17.78	18.20	17.78	18.04	20,421	-0.08(-0.44%)
Aug 18, 2009	17.81	18.12	17.70	18.12	30,067	+0.28(+1.57%)
Aug 17, 2009	17.80	17.99	17.75	17.84	49,720	-0.92(-4.90%)
Aug 14, 2009	19.00	19.25	18.60	18.76	35,579	+0.63(+3.47%)
Aug 13, 2009	18.10	18.22	17.98	18.13	22,366	+0.24(+1.34%)
Aug 12, 2009	17.50	18.09	17.50	17.89	37,952	+0.27(+1.53%)
Aug 11, 2009	17.66	17.72	17.44	17.62	61,901	-0.15(-0.84%)
Aug 10, 2009	17.76	17.84	17.66	17.77	29,432	-0.33(-1.82%)
Aug 07, 2009	18.05	18.21	17.93	18.10	34,862	-0.20(-1.09%)
Aug 06, 2009	18.22	18.36	18.14	18.30	22,887	+0.19(+1.05%)
Aug 05, 2009	18.14	18.16	17.84	18.11	44,834	-0.18(-0.98%)
Aug 04, 2009	18.16	18.36	18.08	18.29	150,366	-0.28(-1.51%)

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.