Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	17.34	17.67	16.35	16.46	3,023,358	-1.02(-5.81%)
Oct 29, 2009	17.16	17.72	17.10	17.48	1,968,328	+0.62(+3.67%)
Oct 28, 2009	16.91	17.34	16.75	16.86	6,373,853	-0.87(-4.92%)
Oct 27, 2009	18.18	18.36	17.58	17.73	3,891,366	-0.48(-2.61%)
Oct 26, 2009	18.62	19.05	17.71	18.21	9,265,649	-2.20(-10.78%)
Oct 23, 2009	20.47	20.67	20.27	20.41	2,088,585	-0.53(-2.53%)
Oct 22, 2009	20.69	21.13	20.31	20.94	1,930,550	+0.27(+1.30%)
Oct 21, 2009	20.78	21.45	20.62	20.67	1,112,648	-0.23(-1.11%)
Oct 20, 2009	20.56	21.01	20.52	20.90	812,151	-0.39(-1.84%)
Oct 19, 2009	20.90	21.45	20.77	21.29	930,519	+0.43(+2.08%)
Oct 16, 2009	21.12	21.12	20.54	20.86	1,310,850	-0.44(-2.08%)
Oct 15, 2009	21.05	21.48	20.88	21.30	1,096,499	+0.00(+0.00%)
Oct 14, 2009	20.84	21.51	20.84	21.30	1,670,333	+0.69(+3.33%)
Oct 13, 2009	20.49	20.75	20.38	20.61	1,656,862	+0.09(+0.44%)
Oct 12, 2009	20.05	20.73	19.94	20.52	3,160,772	+0.82(+4.16%)
Oct 09, 2009	19.88	20.09	19.57	19.70	1,543,866	-0.24(-1.19%)
Oct 08, 2009	20.33	20.33	19.86	19.94	2,263,432	+0.04(+0.21%)
Oct 07, 2009	19.64	19.93	11.23	19.90	2,307,749	+0.26(+1.35%)
Oct 06, 2009	20.15	20.31	19.45	19.64	3,283,785	-0.24(-1.20%)
Oct 05, 2009	19.40	20.04	19.40	19.87	1,318,918	+0.46(+2.37%)
Oct 02, 2009	19.69	19.83	19.32	19.41	1,216,827	-0.60(-3.01%)
Oct 01, 2009	20.71	20.71	19.94	20.02	1,878,063	-0.68(-3.29%)
Sep 30, 2009	20.65	21.32	20.14	20.70	1,373,305	+0.08(+0.41%)
Sep 29, 2009	20.52	20.84	20.41	20.61	965,745	+0.09(+0.44%)
Sep 28, 2009	20.58	20.98	20.41	20.52	1,405,440	+0.11(+0.52%)
Sep 25, 2009	20.42	20.89	20.31	20.42	1,259,075	-0.16(-0.80%)
Sep 24, 2009	20.90	20.95	20.11	20.58	1,757,446	-0.33(-1.59%)
Sep 23, 2009	21.47	21.53	20.86	20.92	1,502,506	-0.61(-2.82%)
Sep 22, 2009	21.24	21.57	21.10	21.52	1,182,348	+0.46(+2.18%)
Sep 21, 2009	20.95	21.17	20.33	21.06	1,583,486	-0.03(-0.13%)
Sep 18, 2009	20.76	21.21	20.68	21.09	1,431,595	+0.38(+1.81%)
Sep 17, 2009	20.91	21.28	20.62	20.71	3,195,648	-0.41(-1.95%)
Sep 16, 2009	21.11	21.43	20.87	21.13	3,320,265	-0.48(-2.20%)
Sep 15, 2009	20.73	21.67	20.57	21.60	1,848,948	+0.88(+4.23%)
Sep 14, 2009	20.63	20.89	20.45	20.73	1,511,702	-0.21(-0.99%)
Sep 11, 2009	21.17	21.52	20.68	20.93	1,691,131	-0.44(-2.05%)
Sep 10, 2009	20.89	21.44	20.69	21.37	1,537,929	+0.59(+2.82%)
Sep 09, 2009	20.54	21.07	20.27	20.78	2,397,370	+0.27(+1.31%)
Sep 08, 2009	20.14	20.65	19.92	20.51	1,977,753	+0.79(+3.99%)
Sep 04, 2009	19.05	19.77	18.73	19.73	1,951,906	+0.87(+4.60%)
Sep 03, 2009	18.48	18.92	18.24	18.86	1,187,377	+0.70(+3.87%)
Sep 02, 2009	17.87	18.32	17.68	18.16	1,614,774	+0.20(+1.09%)
Sep 01, 2009	18.68	19.14	17.84	17.96	1,930,885	-0.69(-3.71%)
Aug 31, 2009	18.94	19.03	18.38	18.65	1,470,399	-0.62(-3.21%)
Aug 28, 2009	18.97	19.50	18.90	19.27	2,181,914	+0.51(+2.70%)
Aug 27, 2009	18.55	18.86	18.27	18.76	1,860,643	+0.15(+0.80%)
Aug 26, 2009	18.36	18.72	18.19	18.62	2,446,489	+0.41(+2.26%)
Aug 25, 2009	18.73	18.73	18.17	18.20	2,039,706	-0.33(-1.80%)
Aug 24, 2009	18.73	19.03	18.44	18.54	1,362,510	-0.19(-1.02%)
Aug 21, 2009	18.45	18.88	18.21	18.73	1,715,633	+0.50(+2.73%)
Aug 20, 2009	17.80	18.29	17.62	18.23	886,927	+0.31(+1.71%)
Aug 19, 2009	17.63	18.28	17.34	17.92	1,324,903	+0.04(+0.21%)
Aug 18, 2009	17.66	18.12	17.66	17.89	1,204,807	+0.14(+0.80%)
Aug 17, 2009	18.28	18.28	17.45	17.74	2,930,546	-1.09(-5.81%)
Aug 14, 2009	18.82	18.90	18.50	18.84	1,503,335	-0.01(-0.06%)
Aug 13, 2009	19.06	19.12	18.52	18.85	1,708,315	-0.03(-0.17%)
Aug 12, 2009	18.66	19.10	18.42	18.88	2,447,593	+0.17(+0.90%)
Aug 11, 2009	18.99	18.99	18.39	18.71	1,648,199	-0.30(-1.56%)
Aug 10, 2009	18.02	19.10	17.81	19.01	2,787,387	+0.94(+5.21%)
Aug 07, 2009	18.57	19.25	17.98	18.07	4,982,919	-0.29(-1.56%)
Aug 06, 2009	21.25	21.73	18.19	18.35	9,276,111	-4.12(-18.33%)
Aug 05, 2009	22.07	22.59	22.00	22.47	2,728,734	+0.50(+2.26%)
Aug 04, 2009	21.77	22.17	21.40	21.97	1,432,050	+0.20(+0.90%)

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.