Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	19.19	19.32	18.96	19.09	902,764	-0.24(-1.24%)
Oct 29, 2009	19.24	19.39	18.99	19.33	681,862	+0.09(+0.47%)
Oct 28, 2009	19.82	19.83	19.23	19.24	564,941	-0.52(-2.64%)
Oct 27, 2009	20.03	20.19	19.66	19.76	561,361	-0.14(-0.71%)
Oct 26, 2009	20.03	20.34	19.77	19.90	673,128	-0.07(-0.33%)
Oct 23, 2009	19.91	20.33	19.77	19.96	599,478	-0.32(-1.59%)
Oct 22, 2009	20.20	20.39	19.91	20.29	444,260	+0.17(+0.82%)
Oct 21, 2009	19.96	20.48	19.90	20.12	914,614	+0.07(+0.33%)
Oct 20, 2009	20.00	20.27	19.97	20.06	397,756	-0.21(-1.02%)
Oct 19, 2009	20.02	20.29	19.81	20.26	503,359	+0.32(+1.62%)
Oct 16, 2009	20.06	20.06	19.74	19.94	529,800	-0.19(-0.95%)
Oct 15, 2009	20.08	20.23	19.87	20.13	431,925	-0.10(-0.49%)
Oct 14, 2009	20.05	20.23	19.67	20.23	392,023	+0.32(+1.62%)
Oct 13, 2009	19.95	20.06	19.79	19.91	380,928	-0.03(-0.17%)
Oct 12, 2009	19.98	20.00	19.73	19.94	235,805	+0.02(+0.12%)
Oct 09, 2009	19.65	19.92	19.65	19.91	316,281	+0.22(+1.09%)
Oct 08, 2009	19.61	19.83	19.41	19.70	714,410	+0.22(+1.10%)
Oct 07, 2009	19.53	19.53	19.36	19.48	468,449	-0.07(-0.34%)
Oct 06, 2009	19.35	19.62	19.16	19.55	803,896	+0.31(+1.63%)
Oct 05, 2009	19.14	19.36	19.02	19.24	867,002	+0.11(+0.56%)
Oct 02, 2009	18.98	19.24	18.95	19.13	446,084	+0.05(+0.26%)
Oct 01, 2009	19.57	19.57	18.97	19.08	708,334	-0.34(-1.75%)
Sep 30, 2009	19.52	19.61	19.04	19.42	982,919	-0.03(-0.17%)
Sep 29, 2009	19.54	19.74	19.45	19.45	944,465	-0.14(-0.72%)
Sep 28, 2009	19.03	19.72	18.69	19.59	780,044	-0.11(-0.55%)
Sep 25, 2009	19.62	19.74	19.51	19.70	458,488	+0.05(+0.25%)
Sep 24, 2009	19.77	19.81	19.44	19.65	482,240	-0.04(-0.21%)
Sep 23, 2009	19.86	19.87	19.68	19.69	724,022	-0.12(-0.63%)
Sep 22, 2009	20.25	20.25	19.73	19.82	726,384	-0.43(-2.12%)
Sep 21, 2009	20.07	20.31	19.91	20.25	499,774	-0.04(-0.20%)
Sep 18, 2009	20.26	20.31	20.03	20.29	1,013,792	+0.00(+0.00%)
Sep 17, 2009	20.25	20.40	19.85	20.29	611,999	-0.06(-0.28%)
Sep 16, 2009	20.12	20.35	19.87	20.34	537,659	+0.19(+0.94%)
Sep 15, 2009	20.19	20.19	19.82	20.15	504,671	-0.11(-0.53%)
Sep 14, 2009	19.97	20.30	19.47	20.26	599,294	+0.26(+1.28%)
Sep 11, 2009	20.06	20.10	19.86	20.01	435,298	-0.07(-0.37%)
Sep 10, 2009	19.84	20.19	19.72	20.08	797,466	+0.22(+1.08%)
Sep 09, 2009	19.56	19.86	19.55	19.86	692,334	+0.26(+1.35%)
Sep 08, 2009	19.08	19.60	18.99	19.60	1,186,557	+0.57(+3.00%)
Sep 04, 2009	18.81	19.03	18.66	19.03	420,727	+0.20(+1.05%)
Sep 03, 2009	19.07	19.07	18.67	18.83	401,737	-0.11(-0.57%)
Sep 02, 2009	19.04	19.19	18.77	18.94	660,277	-0.19(-0.99%)
Sep 01, 2009	19.14	19.58	18.99	19.13	778,476	-0.16(-0.82%)
Aug 31, 2009	19.19	19.36	19.09	19.29	1,073,442	-0.02(-0.13%)
Aug 28, 2009	19.39	19.46	19.13	19.31	789,080	-0.07(-0.38%)
Aug 27, 2009	19.29	19.39	18.91	19.39	521,791	+0.17(+0.86%)
Aug 26, 2009	19.43	19.48	19.12	19.22	659,261	-0.17(-0.85%)
Aug 25, 2009	19.42	19.55	19.29	19.39	424,790	+0.10(+0.51%)
Aug 24, 2009	19.65	19.69	19.09	19.29	1,138,006	-0.23(-1.19%)
Aug 21, 2009	19.73	19.75	19.42	19.52	1,102,269	+0.00(+0.00%)
Aug 20, 2009	19.30	19.57	19.07	19.52	1,510,256	+0.32(+1.68%)
Aug 19, 2009	18.19	19.83	18.00	19.19	3,340,517	+0.92(+5.03%)
Aug 18, 2009	18.24	18.44	18.00	18.28	813,520	+0.13(+0.73%)
Aug 17, 2009	18.11	18.21	17.96	18.14	567,173	-0.10(-0.54%)
Aug 14, 2009	18.40	18.48	18.04	18.24	510,140	-0.16(-0.85%)
Aug 13, 2009	18.41	18.46	18.17	18.40	360,455	+0.05(+0.27%)
Aug 12, 2009	18.20	18.57	18.09	18.35	682,598	+0.12(+0.68%)
Aug 11, 2009	18.04	18.38	17.97	18.23	748,237	-0.01(-0.04%)
Aug 10, 2009	17.95	18.28	17.87	18.23	556,010	+0.12(+0.64%)
Aug 07, 2009	17.85	18.15	17.40	18.12	563,293	+0.55(+3.11%)
Aug 06, 2009	17.69	17.71	17.42	17.57	584,379	-0.06(-0.33%)
Aug 05, 2009	18.08	18.08	17.61	17.63	704,050	-0.49(-2.69%)
Aug 04, 2009	17.87	18.14	17.72	18.12	503,754	+0.17(+0.92%)

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.