Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	22.24	22.39	21.51	21.65	3,956,473	-0.63(-2.83%)
Oct 29, 2009	21.57	22.35	21.50	22.28	2,364,273	+1.07(+5.06%)
Oct 28, 2009	22.20	22.26	21.15	21.21	4,244,922	-1.03(-4.61%)
Oct 27, 2009	21.94	22.77	21.74	22.23	7,136,848	+1.76(+8.59%)
Oct 26, 2009	20.68	21.15	20.31	20.47	2,011,383	-0.13(-0.61%)
Oct 23, 2009	20.59	20.73	20.40	20.60	2,621,534	-0.72(-3.37%)
Oct 22, 2009	20.73	21.53	20.44	21.32	1,782,318	+0.54(+2.62%)
Oct 21, 2009	21.12	21.49	20.68	20.77	2,206,777	-0.49(-2.30%)
Oct 20, 2009	20.97	21.35	20.92	21.26	2,117,690	-0.19(-0.88%)
Oct 19, 2009	21.00	21.52	20.77	21.45	1,482,148	+0.62(+2.99%)
Oct 16, 2009	21.02	21.17	20.65	20.83	1,559,527	-0.39(-1.82%)
Oct 15, 2009	20.62	21.22	20.53	21.21	1,507,640	+0.33(+1.59%)
Oct 14, 2009	20.29	21.07	20.29	20.88	2,904,761	+0.91(+4.54%)
Oct 13, 2009	20.01	20.24	19.52	19.98	1,230,921	-0.04(-0.20%)
Oct 12, 2009	20.39	20.50	19.79	20.01	1,398,476	-0.06(-0.31%)
Oct 09, 2009	20.41	20.49	19.92	20.08	1,616,508	-0.35(-1.74%)
Oct 08, 2009	20.21	20.47	19.90	20.43	2,242,328	+0.56(+2.82%)
Oct 07, 2009	19.78	20.20	19.59	19.87	2,061,974	+0.13(+0.68%)
Oct 06, 2009	19.45	19.79	19.37	19.74	1,808,778	+0.59(+3.09%)
Oct 05, 2009	19.02	19.27	18.83	19.15	1,890,161	+0.32(+1.68%)
Oct 02, 2009	18.86	19.12	18.65	18.83	2,260,587	-0.40(-2.09%)
Oct 01, 2009	19.60	19.72	19.19	19.23	2,319,639	-0.48(-2.44%)
Sep 30, 2009	20.15	20.22	19.54	19.71	2,396,047	-0.35(-1.73%)
Sep 29, 2009	19.91	20.25	19.69	20.06	1,554,916	+0.23(+1.15%)
Sep 28, 2009	19.12	20.28	19.12	19.83	2,544,469	+0.79(+4.14%)
Sep 25, 2009	19.50	19.93	19.00	19.04	3,481,073	-0.50(-2.58%)
Sep 24, 2009	20.24	20.36	19.27	19.55	2,192,112	-0.69(-3.39%)
Sep 23, 2009	21.11	21.28	20.23	20.24	2,485,099	-0.99(-4.64%)
Sep 22, 2009	21.80	21.83	21.10	21.22	2,656,406	-0.38(-1.75%)
Sep 21, 2009	20.95	21.65	20.61	21.60	1,778,464	+0.35(+1.63%)
Sep 18, 2009	21.70	21.83	21.17	21.25	2,579,672	-0.35(-1.64%)
Sep 17, 2009	21.63	22.03	21.51	21.61	1,281,405	+0.32(+1.52%)
Sep 16, 2009	21.45	21.74	21.16	21.28	1,539,800	-0.08(-0.37%)
Sep 15, 2009	21.28	21.65	20.86	21.36	1,563,385	+0.13(+0.59%)
Sep 14, 2009	21.06	21.41	20.83	21.24	1,480,437	+0.24(+1.13%)
Sep 11, 2009	20.95	21.41	20.87	21.00	1,353,265	+0.10(+0.49%)
Sep 10, 2009	20.16	20.99	19.78	20.90	2,101,433	+0.73(+3.64%)
Sep 09, 2009	19.92	20.52	19.61	20.16	1,828,744	+0.22(+1.11%)
Sep 08, 2009	19.59	20.00	19.40	19.94	2,484,790	+0.69(+3.60%)
Sep 04, 2009	19.72	19.72	19.01	19.25	1,884,125	-0.47(-2.36%)
Sep 03, 2009	19.64	19.83	19.04	19.71	2,002,195	+0.22(+1.13%)
Sep 02, 2009	19.23	19.57	19.04	19.49	1,192,309	+0.20(+1.06%)
Sep 01, 2009	20.01	20.42	19.23	19.29	1,549,102	-0.80(-3.97%)
Aug 31, 2009	20.05	20.31	19.79	20.09	1,622,046	-0.34(-1.66%)
Aug 28, 2009	20.33	20.91	20.02	20.42	1,683,876	+0.40(+2.01%)
Aug 27, 2009	20.58	20.59	19.71	20.02	2,114,036	-0.55(-2.68%)
Aug 26, 2009	20.68	20.83	20.46	20.57	2,436,241	-0.32(-1.55%)
Aug 25, 2009	21.03	21.38	20.80	20.90	2,580,931	+0.06(+0.26%)
Aug 24, 2009	21.14	21.75	20.83	20.84	1,670,327	-0.21(-1.01%)
Aug 21, 2009	20.94	21.19	20.82	21.06	1,037,983	+0.45(+2.18%)
Aug 20, 2009	20.56	20.98	20.48	20.61	1,436,972	+0.18(+0.89%)
Aug 19, 2009	19.87	20.54	19.87	20.42	1,846,004	+0.02(+0.08%)
Aug 18, 2009	19.79	20.46	19.79	20.41	2,014,737	+0.78(+3.98%)
Aug 17, 2009	20.72	20.72	19.49	19.63	2,482,029	-1.60(-7.54%)
Aug 14, 2009	21.44	21.69	20.94	21.23	1,981,698	-0.33(-1.54%)
Aug 13, 2009	21.56	21.95	21.37	21.56	1,730,712	+0.13(+0.59%)
Aug 12, 2009	21.40	21.62	21.21	21.43	2,269,195	-0.05(-0.22%)
Aug 11, 2009	21.41	21.63	21.21	21.48	1,647,943	-0.15(-0.69%)
Aug 10, 2009	21.36	21.88	21.27	21.63	1,922,845	+0.03(+0.15%)
Aug 07, 2009	21.14	21.72	20.67	21.60	2,590,846	+0.86(+4.14%)
Aug 06, 2009	21.28	21.41	20.49	20.74	1,173,330	-0.50(-2.38%)
Aug 05, 2009	21.54	21.72	20.95	21.24	1,028,905	-0.13(-0.59%)
Aug 04, 2009	21.02	21.64	21.02	21.37	1,662,200	+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.