Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	20.95	21.17	20.43	20.55	7,905,083	-0.49(-2.31%)
Oct 29, 2009	20.68	21.23	20.54	21.04	8,438,060	+0.53(+2.59%)
Oct 28, 2009	21.10	21.26	20.47	20.50	10,472,170	-0.69(-3.26%)
Oct 27, 2009	21.80	22.08	21.12	21.20	9,095,846	-0.56(-2.58%)
Oct 26, 2009	21.83	22.39	21.61	21.76	7,683,938	-0.08(-0.38%)
Oct 23, 2009	21.92	22.30	21.73	21.84	7,324,054	-0.27(-1.24%)
Oct 22, 2009	21.63	22.17	21.39	22.12	5,611,422	+0.43(+2.00%)
Oct 21, 2009	21.61	22.15	21.53	21.68	5,842,612	-0.02(-0.07%)
Oct 20, 2009	21.67	22.11	21.52	21.70	9,069,033	-0.33(-1.48%)
Oct 19, 2009	21.78	22.13	21.74	22.02	5,857,711	+0.23(+1.05%)
Oct 16, 2009	22.11	22.16	21.48	21.80	5,949,111	-0.45(-2.01%)
Oct 15, 2009	22.25	22.40	21.92	22.24	7,964,378	-0.17(-0.75%)
Oct 14, 2009	22.24	22.51	22.19	22.41	7,264,618	+0.39(+1.76%)
Oct 13, 2009	21.55	22.17	21.36	22.02	12,932,400	+0.48(+2.22%)
Oct 12, 2009	21.86	22.05	21.33	21.55	9,926,814	-0.36(-1.66%)
Oct 09, 2009	21.26	22.11	21.07	21.91	18,407,446	+0.96(+4.61%)
Oct 08, 2009	20.30	21.20	19.98	20.95	21,404,112	+0.86(+4.27%)
Oct 07, 2009	20.28	20.48	19.73	20.09	12,237,082	-0.30(-1.45%)
Oct 06, 2009	20.45	20.57	20.13	20.38	12,876,863	+0.02(+0.11%)
Oct 05, 2009	20.47	20.57	20.00	20.36	16,475,206	+0.69(+3.51%)
Oct 02, 2009	19.47	19.87	19.30	19.67	9,057,888	-0.11(-0.58%)
Oct 01, 2009	20.20	20.34	19.72	19.78	9,998,460	-0.49(-2.40%)
Sep 30, 2009	19.91	20.53	19.71	20.27	12,019,626	+0.40(+2.03%)
Sep 29, 2009	20.03	20.19	19.76	19.87	7,470,140	-0.12(-0.61%)
Sep 28, 2009	19.75	20.35	19.74	19.99	7,141,829	+0.28(+1.43%)
Sep 25, 2009	19.56	19.84	19.56	19.71	8,466,168	-0.04(-0.19%)
Sep 24, 2009	20.08	20.09	19.56	19.74	9,763,404	-0.21(-1.07%)
Sep 23, 2009	19.77	20.47	19.72	19.96	11,044,865	+0.21(+1.08%)
Sep 22, 2009	19.60	19.87	19.42	19.74	8,722,491	+0.27(+1.40%)
Sep 21, 2009	19.29	19.67	19.23	19.47	9,939,718	+0.67(+3.56%)
Sep 18, 2009	18.92	18.92	18.59	18.80	6,442,571	+0.00(+0.00%)
Sep 17, 2009	18.74	18.98	18.56	18.80	10,971,425	-0.19(-1.00%)
Sep 16, 2009	18.78	19.06	18.65	18.99	7,918,071	+0.21(+1.13%)
Sep 15, 2009	18.48	18.94	18.47	18.78	9,845,649	+0.17(+0.94%)
Sep 14, 2009	18.39	18.65	18.29	18.61	10,863,099	+0.16(+0.87%)
Sep 11, 2009	18.77	18.77	18.42	18.45	16,701,752	-0.28(-1.50%)
Sep 10, 2009	18.04	18.80	17.97	18.73	17,869,864	+0.64(+3.53%)
Sep 09, 2009	17.83	18.20	17.73	18.09	5,246,256	+0.17(+0.93%)
Sep 08, 2009	17.72	18.10	17.72	17.92	7,538,673	+0.20(+1.11%)
Sep 04, 2009	17.09	17.75	17.07	17.72	7,433,491	+0.65(+3.78%)
Sep 03, 2009	17.02	17.11	16.82	17.08	5,156,045	+0.11(+0.63%)
Sep 02, 2009	16.73	17.20	16.73	16.97	4,810,148	+0.14(+0.86%)
Sep 01, 2009	17.18	17.63	16.74	16.83	7,986,888	-0.46(-2.64%)
Aug 31, 2009	17.74	17.74	17.17	17.28	8,129,382	-0.43(-2.44%)
Aug 28, 2009	17.51	18.19	17.51	17.72	7,342,681	+0.21(+1.22%)
Aug 27, 2009	17.02	17.56	16.76	17.50	11,003,538	+0.61(+3.60%)
Aug 26, 2009	16.83	16.98	16.58	16.90	6,699,241	+0.24(+1.46%)
Aug 25, 2009	16.75	17.03	16.49	16.65	11,056,597	-0.01(-0.05%)
Aug 24, 2009	16.73	16.77	16.33	16.66	15,195,101	-0.04(-0.23%)
Aug 21, 2009	16.53	16.71	16.17	16.70	19,526,904	+0.33(+2.00%)
Aug 20, 2009	16.68	16.98	16.33	16.37	27,094,140	-1.02(-5.85%)
Aug 19, 2009	17.52	17.77	17.18	17.39	18,446,944	+0.03(+0.17%)
Aug 18, 2009	17.34	17.52	17.18	17.36	7,668,178	+0.24(+1.38%)
Aug 17, 2009	17.56	17.69	17.07	17.12	9,957,235	-0.80(-4.45%)
Aug 14, 2009	18.23	18.23	17.86	17.92	9,363,369	-0.36(-1.99%)
Aug 13, 2009	18.10	18.38	17.82	18.29	6,157,971	+0.24(+1.35%)
Aug 12, 2009	17.66	18.20	17.48	18.04	6,953,155	+0.44(+2.50%)
Aug 11, 2009	17.34	17.71	17.25	17.60	6,374,997	+0.11(+0.61%)
Aug 10, 2009	17.37	17.73	17.32	17.50	4,604,647	-0.03(-0.17%)
Aug 07, 2009	17.63	17.70	17.24	17.53	4,922,223	+0.17(+1.01%)
Aug 06, 2009	17.44	17.70	17.25	17.35	5,274,696	-0.04(-0.22%)
Aug 05, 2009	17.47	17.68	17.14	17.39	7,074,204	-0.12(-0.69%)
Aug 04, 2009	17.10	17.63	16.99	17.51	7,067,054	+0.41(+2.40%)

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.