Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	17.82	17.95	17.41	17.54	29,501,188	-0.35(-1.97%)
Oct 29, 2009	17.83	18.11	17.56	17.90	44,798,516	+0.16(+0.93%)
Oct 28, 2009	17.35	18.07	17.31	17.73	84,060,480	+0.62(+3.61%)
Oct 27, 2009	17.05	17.24	16.79	17.11	43,432,340	+0.26(+1.54%)
Oct 26, 2009	17.36	17.56	16.78	16.85	37,560,432	-0.31(-1.81%)
Oct 23, 2009	17.22	17.26	17.05	17.16	27,538,090	-0.36(-2.07%)
Oct 22, 2009	17.51	17.57	17.20	17.53	23,487,700	+0.12(+0.67%)
Oct 21, 2009	17.33	17.83	17.33	17.41	17,569,606	+0.03(+0.19%)
Oct 20, 2009	17.48	17.57	17.29	17.38	17,815,004	+0.02(+0.13%)
Oct 19, 2009	17.20	17.37	16.95	17.36	15,742,589	+0.15(+0.89%)
Oct 16, 2009	17.31	17.39	17.14	17.20	16,135,624	-0.18(-1.05%)
Oct 15, 2009	17.18	17.56	17.14	17.39	24,043,672	+0.06(+0.37%)
Oct 14, 2009	17.33	17.43	17.09	17.32	29,290,378	+0.03(+0.17%)
Oct 13, 2009	17.08	17.36	16.96	17.29	25,483,164	+0.22(+1.32%)
Oct 12, 2009	17.22	17.35	16.99	17.07	20,815,770	+0.18(+1.04%)
Oct 09, 2009	16.57	16.97	16.52	16.89	22,386,868	+0.28(+1.69%)
Oct 08, 2009	16.47	16.68	16.37	16.61	26,022,092	+0.20(+1.23%)
Oct 07, 2009	16.01	16.52	15.96	16.41	52,958,312	+0.60(+3.81%)
Oct 06, 2009	15.91	15.91	15.61	15.81	39,036,448	+0.02(+0.15%)
Oct 05, 2009	15.72	15.98	15.67	15.78	21,485,248	+0.09(+0.55%)
Oct 02, 2009	15.85	16.00	15.41	15.70	38,236,376	-0.31(-1.92%)
Oct 01, 2009	15.93	16.25	15.93	16.01	30,461,094	+0.00(+0.01%)
Sep 30, 2009	16.15	16.21	15.89	16.00	32,890,036	-0.11(-0.66%)
Sep 29, 2009	16.49	16.71	16.03	16.11	45,225,296	-0.26(-1.58%)
Sep 28, 2009	16.47	16.64	16.33	16.37	16,524,653	+0.01(+0.04%)
Sep 25, 2009	16.94	16.96	16.03	16.36	52,020,912	-0.66(-3.90%)
Sep 24, 2009	17.00	17.12	16.73	17.03	17,326,668	-0.09(-0.53%)
Sep 23, 2009	17.23	17.37	17.08	17.12	16,167,397	-0.11(-0.66%)
Sep 22, 2009	17.04	17.31	16.98	17.23	16,461,082	+0.24(+1.39%)
Sep 21, 2009	16.92	17.21	16.91	17.00	13,969,311	-0.09(-0.54%)
Sep 18, 2009	17.12	17.20	16.94	17.09	16,419,343	-0.01(-0.04%)
Sep 17, 2009	17.13	17.34	16.98	17.10	15,368,311	+0.05(+0.31%)
Sep 16, 2009	16.96	17.28	16.83	17.04	17,921,674	+0.09(+0.53%)
Sep 15, 2009	16.91	17.01	16.76	16.95	16,571,872	+0.08(+0.45%)
Sep 14, 2009	16.56	16.91	16.56	16.88	14,140,654	+0.13(+0.80%)
Sep 11, 2009	16.79	16.79	16.62	16.74	16,622,731	-0.00(-0.03%)
Sep 10, 2009	16.30	16.79	16.27	16.75	18,353,172	+0.42(+2.60%)
Sep 09, 2009	16.50	16.51	16.25	16.32	17,691,130	-0.11(-0.66%)
Sep 08, 2009	16.37	16.50	16.25	16.43	13,192,109	+0.14(+0.84%)
Sep 04, 2009	16.36	16.43	16.22	16.29	10,681,309	-0.13(-0.78%)
Sep 03, 2009	16.31	16.45	16.16	16.42	18,423,360	+0.19(+1.16%)
Sep 02, 2009	16.16	16.41	16.08	16.23	14,395,553	-0.02(-0.11%)
Sep 01, 2009	16.39	16.67	16.24	16.25	24,060,932	-0.21(-1.29%)
Aug 31, 2009	16.14	16.52	16.12	16.47	23,232,738	+0.14(+0.85%)
Aug 28, 2009	16.22	16.33	16.04	16.33	15,137,857	+0.18(+1.13%)
Aug 27, 2009	16.14	16.27	16.04	16.14	22,242,634	-0.11(-0.70%)
Aug 26, 2009	15.89	16.31	15.85	16.26	20,472,612	+0.28(+1.77%)
Aug 25, 2009	15.78	15.98	15.72	15.97	18,971,722	+0.24(+1.52%)
Aug 24, 2009	16.04	16.09	15.69	15.74	21,567,214	-0.24(-1.52%)
Aug 21, 2009	15.83	15.99	15.71	15.98	29,641,186	+0.28(+1.76%)
Aug 20, 2009	15.54	15.75	15.46	15.70	13,115,130	+0.14(+0.91%)
Aug 19, 2009	15.36	15.57	15.32	15.56	16,680,248	+0.04(+0.28%)
Aug 18, 2009	15.43	15.59	15.41	15.52	18,434,180	+0.19(+1.24%)
Aug 17, 2009	15.48	15.51	15.29	15.33	21,343,608	-0.37(-2.38%)
Aug 14, 2009	15.82	15.90	15.63	15.70	13,186,297	-0.20(-1.28%)
Aug 13, 2009	15.86	15.95	15.73	15.90	16,157,656	+0.05(+0.34%)
Aug 12, 2009	15.81	15.99	15.72	15.85	15,577,977	-0.03(-0.20%)
Aug 11, 2009	15.87	16.03	15.86	15.88	15,699,679	-0.06(-0.39%)
Aug 10, 2009	15.98	16.09	15.88	15.95	10,841,016	-0.07(-0.42%)
Aug 07, 2009	16.03	16.12	15.91	16.01	16,611,821	+0.12(+0.76%)
Aug 06, 2009	15.86	16.13	15.73	15.89	22,562,684	+0.06(+0.39%)
Aug 05, 2009	16.02	16.02	15.71	15.83	21,463,072	-0.09(-0.58%)
Aug 04, 2009	15.82	16.00	15.72	15.92	20,175,678	-0.06(-0.40%)

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.