Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	22.14	22.29	21.41	21.55	3,974,552	-0.63(-2.83%)
Oct 29, 2009	21.47	22.25	21.40	22.18	2,375,077	+1.07(+5.06%)
Oct 28, 2009	22.10	22.16	21.05	21.11	4,264,319	-1.02(-4.61%)
Oct 27, 2009	21.84	22.66	21.64	22.13	7,169,460	+1.75(+8.59%)
Oct 26, 2009	20.59	21.05	20.21	20.38	2,020,574	-0.13(-0.61%)
Oct 23, 2009	20.50	20.64	20.31	20.50	2,633,513	-0.71(-3.37%)
Oct 22, 2009	20.64	21.43	20.35	21.22	1,790,462	+0.54(+2.62%)
Oct 21, 2009	21.02	21.39	20.59	20.68	2,216,861	-0.49(-2.30%)
Oct 20, 2009	20.87	21.25	20.83	21.16	2,127,367	-0.19(-0.88%)
Oct 19, 2009	20.90	21.42	20.68	21.35	1,488,921	+0.62(+2.99%)
Oct 16, 2009	20.92	21.07	20.56	20.73	1,566,653	-0.38(-1.82%)
Oct 15, 2009	20.53	21.12	20.43	21.12	1,514,529	+0.33(+1.59%)
Oct 14, 2009	20.20	20.98	20.20	20.79	2,918,034	+0.90(+4.54%)
Oct 13, 2009	19.92	20.15	19.43	19.88	1,236,546	-0.04(-0.20%)
Oct 12, 2009	20.30	20.41	19.70	19.92	1,404,866	-0.06(-0.31%)
Oct 09, 2009	20.32	20.39	19.83	19.99	1,623,895	-0.35(-1.74%)
Oct 08, 2009	20.12	20.38	19.81	20.34	2,252,574	+0.56(+2.82%)
Oct 07, 2009	19.69	20.11	19.50	19.78	2,071,396	+0.13(+0.68%)
Oct 06, 2009	19.36	19.70	19.28	19.65	1,817,043	+0.59(+3.09%)
Oct 05, 2009	18.93	19.19	18.75	19.06	1,898,798	+0.31(+1.68%)
Oct 02, 2009	18.78	19.04	18.57	18.75	2,270,917	-0.40(-2.09%)
Oct 01, 2009	19.52	19.63	19.11	19.15	2,330,239	-0.48(-2.44%)
Sep 30, 2009	20.06	20.13	19.45	19.63	2,406,995	-0.35(-1.73%)
Sep 29, 2009	19.82	20.16	19.60	19.97	1,562,021	+0.23(+1.15%)
Sep 28, 2009	19.04	20.19	19.03	19.74	2,556,095	+0.79(+4.14%)
Sep 25, 2009	19.41	19.84	18.92	18.96	3,496,980	-0.50(-2.58%)
Sep 24, 2009	20.15	20.27	19.19	19.46	2,202,129	-0.68(-3.39%)
Sep 23, 2009	21.01	21.19	20.14	20.14	2,496,455	-0.98(-4.64%)
Sep 22, 2009	21.71	21.73	21.01	21.12	2,668,545	-0.38(-1.75%)
Sep 21, 2009	20.86	21.56	20.51	21.50	1,786,591	+0.35(+1.63%)
Sep 18, 2009	21.60	21.73	21.07	21.16	2,591,460	-0.35(-1.64%)
Sep 17, 2009	21.53	21.93	21.41	21.51	1,287,260	+0.32(+1.52%)
Sep 16, 2009	21.35	21.64	21.06	21.19	1,546,836	-0.08(-0.37%)
Sep 15, 2009	21.18	21.55	20.76	21.27	1,570,529	+0.13(+0.59%)
Sep 14, 2009	20.96	21.31	20.73	21.14	1,487,202	+0.24(+1.13%)
Sep 11, 2009	20.86	21.31	20.78	20.90	1,359,448	+0.10(+0.49%)
Sep 10, 2009	20.07	20.89	19.69	20.80	2,111,036	+0.73(+3.64%)
Sep 09, 2009	19.83	20.43	19.52	20.07	1,837,100	+0.22(+1.11%)
Sep 08, 2009	19.50	19.91	19.31	19.85	2,496,144	+0.69(+3.61%)
Sep 04, 2009	19.63	19.63	18.93	19.16	1,892,735	-0.46(-2.36%)
Sep 03, 2009	19.55	19.73	18.95	19.63	2,011,344	+0.22(+1.13%)
Sep 02, 2009	19.15	19.48	18.96	19.41	1,197,757	+0.20(+1.06%)
Sep 01, 2009	19.92	20.33	19.15	19.20	1,556,180	-0.79(-3.97%)
Aug 31, 2009	19.95	20.21	19.70	19.99	1,629,458	-0.34(-1.66%)
Aug 28, 2009	20.24	20.81	19.93	20.33	1,691,571	+0.40(+2.01%)
Aug 27, 2009	20.49	20.50	19.62	19.93	2,123,696	-0.55(-2.68%)
Aug 26, 2009	20.59	20.74	20.36	20.48	2,447,374	-0.32(-1.55%)
Aug 25, 2009	20.94	21.28	20.70	20.80	2,592,725	+0.06(+0.27%)
Aug 24, 2009	21.05	21.65	20.74	20.75	1,677,960	-0.21(-1.01%)
Aug 21, 2009	20.84	21.09	20.72	20.96	1,042,726	+0.45(+2.18%)
Aug 20, 2009	20.46	20.88	20.39	20.51	1,443,539	+0.18(+0.89%)
Aug 19, 2009	19.78	20.45	19.78	20.33	1,854,439	+0.02(+0.08%)
Aug 18, 2009	19.70	20.36	19.70	20.32	2,023,943	+0.78(+3.98%)
Aug 17, 2009	20.63	20.63	19.40	19.54	2,493,371	-1.59(-7.54%)
Aug 14, 2009	21.34	21.59	20.85	21.13	1,990,753	-0.33(-1.54%)
Aug 13, 2009	21.46	21.85	21.27	21.46	1,738,620	+0.13(+0.59%)
Aug 12, 2009	21.30	21.52	21.11	21.34	2,279,564	-0.05(-0.22%)
Aug 11, 2009	21.31	21.53	21.11	21.38	1,655,473	-0.15(-0.69%)
Aug 10, 2009	21.27	21.78	21.17	21.53	1,931,631	+0.03(+0.15%)
Aug 07, 2009	21.05	21.62	20.57	21.50	2,602,685	+0.86(+4.14%)
Aug 06, 2009	21.18	21.31	20.39	20.65	1,178,691	-0.50(-2.38%)
Aug 05, 2009	21.45	21.62	20.86	21.15	1,033,606	-0.13(-0.59%)
Aug 04, 2009	20.92	21.54	20.92	21.27	1,669,795	+0.02(+0.11%)

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.