Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	19.54	19.62	19.20	19.25	425,535	-0.40(-2.05%)
Oct 29, 2009	19.42	19.78	19.42	19.65	282,288	+0.49(+2.56%)
Oct 28, 2009	19.17	19.32	19.04	19.16	301,723	+0.00(+0.00%)
Oct 27, 2009	19.08	19.29	18.97	19.16	297,512	+0.23(+1.20%)
Oct 26, 2009	19.24	19.29	18.83	18.94	325,986	-0.31(-1.63%)
Oct 23, 2009	19.36	19.36	19.24	19.25	351,302	-0.47(-2.36%)
Oct 22, 2009	19.62	19.79	19.55	19.72	154,456	+0.03(+0.14%)
Oct 21, 2009	19.73	19.90	19.68	19.69	206,488	-0.11(-0.54%)
Oct 20, 2009	19.64	19.83	19.64	19.79	129,595	-0.12(-0.60%)
Oct 19, 2009	19.86	20.00	19.71	19.91	143,327	+0.02(+0.10%)
Oct 16, 2009	19.88	19.93	19.64	19.89	250,000	-0.01(-0.06%)
Oct 15, 2009	19.74	20.01	19.74	19.91	114,461	-0.10(-0.50%)
Oct 14, 2009	19.77	20.07	19.66	20.01	510,560	+0.39(+1.97%)
Oct 13, 2009	19.68	19.70	19.52	19.62	116,066	-0.12(-0.59%)
Oct 12, 2009	19.80	19.83	19.67	19.74	295,708	+0.06(+0.32%)
Oct 09, 2009	19.69	19.74	19.54	19.67	148,072	-0.18(-0.90%)
Oct 08, 2009	19.83	19.94	19.76	19.85	94,622	+0.00(+0.00%)
Oct 07, 2009	19.63	19.85	19.63	19.85	91,687	+0.09(+0.46%)
Oct 06, 2009	19.61	19.82	19.61	19.76	134,572	+0.02(+0.10%)
Oct 05, 2009	19.55	19.79	19.50	19.74	111,612	+0.34(+1.76%)
Oct 02, 2009	19.30	19.51	19.26	19.40	116,026	-0.02(-0.08%)
Oct 01, 2009	19.72	19.73	19.40	19.41	171,906	-0.39(-1.95%)
Sep 30, 2009	19.81	19.87	19.64	19.80	146,852	+0.10(+0.53%)
Sep 29, 2009	19.66	19.76	19.58	19.70	116,290	-0.14(-0.68%)
Sep 28, 2009	19.95	20.00	19.67	19.83	181,260	+0.05(+0.24%)
Sep 25, 2009	19.74	19.97	19.69	19.78	183,845	+0.22(+1.14%)
Sep 24, 2009	19.95	19.97	19.48	19.56	261,639	-0.23(-1.19%)
Sep 23, 2009	19.95	20.01	19.76	19.79	164,525	-0.22(-1.11%)
Sep 22, 2009	20.15	20.16	19.93	20.02	257,389	+0.36(+1.84%)
Sep 21, 2009	19.64	19.79	19.57	19.66	108,338	+0.01(+0.04%)
Sep 18, 2009	19.89	19.91	19.63	19.65	250,721	-0.08(-0.38%)
Sep 17, 2009	19.91	19.97	19.67	19.72	248,066	+0.64(+3.38%)
Sep 16, 2009	18.72	19.17	18.67	19.08	229,643	+0.54(+2.92%)
Sep 15, 2009	18.43	18.56	18.37	18.54	212,673	+0.02(+0.13%)
Sep 14, 2009	18.56	18.63	18.49	18.51	96,541	+0.14(+0.78%)
Sep 11, 2009	18.42	18.51	18.33	18.37	122,450	+0.00(+0.00%)
Sep 10, 2009	18.24	18.37	18.13	18.37	139,212	+0.16(+0.85%)
Sep 09, 2009	18.35	18.38	18.12	18.21	211,731	+0.32(+1.80%)
Sep 08, 2009	18.04	18.04	17.84	17.89	204,330	+0.52(+2.98%)
Sep 04, 2009	17.20	17.51	17.14	17.37	86,547	+0.00(+0.02%)
Sep 03, 2009	17.37	17.38	17.15	17.37	108,803	+0.11(+0.62%)
Sep 02, 2009	17.32	17.37	17.20	17.26	122,787	-0.01(-0.07%)
Sep 01, 2009	17.55	17.73	17.25	17.28	259,763	-0.56(-3.13%)
Aug 31, 2009	17.78	17.98	17.73	17.83	255,449	+0.33(+1.86%)
Aug 28, 2009	17.69	17.74	17.41	17.51	135,996	-0.07(-0.39%)
Aug 27, 2009	17.57	17.63	17.39	17.57	157,971	+0.10(+0.59%)
Aug 26, 2009	17.51	17.60	17.41	17.47	176,946	+0.18(+1.01%)
Aug 25, 2009	17.40	17.44	17.25	17.30	176,589	-0.02(-0.09%)
Aug 24, 2009	17.38	17.48	17.24	17.31	272,405	-0.11(-0.64%)
Aug 21, 2009	17.19	17.44	17.16	17.42	219,695	+0.03(+0.18%)
Aug 20, 2009	17.19	17.42	17.18	17.39	187,128	+0.00(+0.02%)
Aug 19, 2009	17.00	17.39	16.96	17.39	298,808	+0.55(+3.24%)
Aug 18, 2009	16.85	16.95	16.79	16.84	182,058	-0.09(-0.54%)
Aug 17, 2009	16.71	16.96	16.69	16.93	141,036	+0.02(+0.12%)
Aug 14, 2009	17.10	17.12	16.84	16.91	424,703	-0.25(-1.44%)
Aug 13, 2009	17.27	17.28	17.07	17.16	255,798	-0.27(-1.55%)
Aug 12, 2009	17.47	17.53	17.36	17.43	83,434	+0.06(+0.32%)
Aug 11, 2009	17.41	17.47	17.30	17.37	97,538	-0.19(-1.06%)
Aug 10, 2009	17.51	17.57	17.36	17.56	115,770	-0.06(-0.32%)
Aug 07, 2009	17.74	17.75	17.51	17.62	140,129	+0.18(+1.05%)
Aug 06, 2009	17.58	17.59	17.29	17.43	264,707	-0.58(-3.23%)
Aug 05, 2009	18.26	18.29	17.86	18.02	231,198	-0.04(-0.24%)
Aug 04, 2009	18.26	18.33	18.03	18.06	329,327	-0.64(-3.43%)

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.