Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	18.05	18.05	17.33	17.51	3,063,323	-0.65(-3.58%)
Oct 29, 2009	17.99	18.20	17.80	18.16	2,049,864	+0.48(+2.69%)
Oct 28, 2009	17.76	17.95	17.52	17.69	2,199,813	-0.20(-1.14%)
Oct 27, 2009	18.32	18.37	17.83	17.89	2,427,300	-0.45(-2.43%)
Oct 26, 2009	18.68	18.77	18.26	18.33	1,747,008	-0.37(-1.98%)
Oct 23, 2009	18.78	18.80	18.65	18.70	2,067,688	-0.43(-2.23%)
Oct 22, 2009	18.66	19.15	18.64	19.13	1,419,749	+0.32(+1.73%)
Oct 21, 2009	18.84	19.15	18.76	18.81	2,006,430	-0.10(-0.54%)
Oct 20, 2009	18.88	18.98	18.87	18.91	1,323,223	-0.36(-1.88%)
Oct 19, 2009	19.19	19.29	19.02	19.27	1,013,805	+0.22(+1.15%)
Oct 16, 2009	19.07	19.12	18.91	19.05	1,253,923	-0.14(-0.71%)
Oct 15, 2009	19.21	19.39	19.12	19.19	1,297,355	-0.17(-0.86%)
Oct 14, 2009	19.40	19.40	19.18	19.35	1,266,633	+0.31(+1.63%)
Oct 13, 2009	19.28	19.32	18.98	19.04	1,129,683	-0.11(-0.57%)
Oct 12, 2009	19.19	19.29	19.14	19.15	562,695	+0.08(+0.42%)
Oct 09, 2009	19.20	19.32	18.99	19.07	1,542,188	-0.03(-0.14%)
Oct 08, 2009	19.07	19.15	18.87	19.10	1,963,045	+0.24(+1.26%)
Oct 07, 2009	18.75	18.88	18.56	18.86	1,424,168	+0.13(+0.71%)
Oct 06, 2009	18.84	18.99	18.50	18.73	1,173,019	+0.14(+0.73%)
Oct 05, 2009	18.27	18.69	18.22	18.60	1,493,640	+0.51(+2.82%)
Oct 02, 2009	18.23	18.29	18.00	18.09	2,023,856	-0.35(-1.90%)
Oct 01, 2009	19.11	19.19	18.44	18.44	1,260,807	-0.69(-3.59%)
Sep 30, 2009	19.08	19.21	18.70	19.12	1,374,974	+0.37(+1.97%)
Sep 29, 2009	18.80	18.97	18.73	18.75	1,195,686	-0.13(-0.68%)
Sep 28, 2009	18.41	18.94	18.33	18.88	998,815	+0.49(+2.67%)
Sep 25, 2009	18.38	18.59	18.27	18.39	1,363,040	-0.01(-0.06%)
Sep 24, 2009	18.98	19.06	18.33	18.40	2,201,860	-0.58(-3.04%)
Sep 23, 2009	19.01	19.34	18.97	18.98	2,041,576	-0.09(-0.48%)
Sep 22, 2009	18.84	19.11	18.77	19.07	1,058,063	+0.50(+2.68%)
Sep 21, 2009	18.64	18.74	18.45	18.57	1,330,364	-0.38(-1.99%)
Sep 18, 2009	19.01	19.14	18.92	18.95	1,144,326	-0.08(-0.40%)
Sep 17, 2009	18.70	19.25	18.70	19.03	1,621,092	+0.30(+1.59%)
Sep 16, 2009	18.72	18.84	18.60	18.73	1,223,400	+0.14(+0.73%)
Sep 15, 2009	18.32	18.64	18.13	18.59	1,635,963	+0.38(+2.09%)
Sep 14, 2009	17.86	18.23	17.85	18.21	1,012,825	+0.06(+0.35%)
Sep 11, 2009	18.18	18.25	18.02	18.15	1,233,012	+0.05(+0.27%)
Sep 10, 2009	17.92	18.14	17.86	18.10	867,741	+0.14(+0.78%)
Sep 09, 2009	18.26	18.26	17.87	17.96	1,277,389	-0.18(-1.02%)
Sep 08, 2009	18.42	18.57	18.00	18.14	1,187,122	+0.08(+0.46%)
Sep 04, 2009	17.68	18.07	17.67	18.06	1,048,801	+0.52(+2.99%)
Sep 03, 2009	17.43	17.61	17.34	17.53	1,094,912	+0.29(+1.71%)
Sep 02, 2009	17.23	17.47	17.10	17.24	2,179,130	-0.20(-1.13%)
Sep 01, 2009	18.15	18.32	17.44	17.44	2,218,172	-0.77(-4.25%)
Aug 31, 2009	17.84	18.25	17.64	18.21	1,846,050	+0.04(+0.21%)
Aug 28, 2009	18.84	18.92	18.12	18.17	2,198,206	-0.63(-3.35%)
Aug 27, 2009	18.64	18.80	18.24	18.80	2,702,281	+0.31(+1.69%)
Aug 26, 2009	17.95	18.52	17.83	18.49	2,180,849	+0.29(+1.58%)
Aug 25, 2009	17.94	18.35	17.76	18.20	3,739,762	+0.99(+5.77%)
Aug 24, 2009	17.94	18.04	17.16	17.21	4,856,420	-0.55(-3.10%)
Aug 21, 2009	17.64	17.77	17.54	17.76	1,162,465	+0.23(+1.31%)
Aug 20, 2009	17.42	17.54	17.30	17.53	965,210	+0.18(+1.04%)
Aug 19, 2009	16.86	17.41	16.73	17.35	1,118,797	+0.32(+1.86%)
Aug 18, 2009	16.98	17.11	16.87	17.03	1,130,636	+0.12(+0.70%)
Aug 17, 2009	17.05	17.07	16.81	16.91	1,376,145	-0.66(-3.76%)
Aug 14, 2009	17.84	17.98	17.23	17.58	1,621,789	-0.24(-1.34%)
Aug 13, 2009	17.89	17.99	17.63	17.81	1,707,739	+0.12(+0.66%)
Aug 12, 2009	17.38	17.90	17.31	17.70	2,530,881	+0.31(+1.78%)
Aug 11, 2009	18.12	18.12	17.36	17.39	1,999,783	-0.91(-4.99%)
Aug 10, 2009	18.45	18.59	18.13	18.30	1,319,722	-0.36(-1.94%)
Aug 07, 2009	18.51	18.87	18.30	18.66	1,824,107	+0.20(+1.08%)
Aug 06, 2009	19.21	19.29	18.43	18.46	1,906,072	-0.73(-3.82%)
Aug 05, 2009	19.01	19.27	18.97	19.20	2,385,009	+0.03(+0.18%)
Aug 04, 2009	19.16	19.34	19.00	19.16	1,583,478	-0.08(-0.39%)

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.