Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	18.02	18.07	17.41	17.50	27,851,036	-0.57(-3.16%)
Oct 29, 2009	17.79	18.20	17.61	18.07	18,609,242	+0.49(+2.78%)
Oct 28, 2009	18.13	18.14	17.55	17.58	32,255,610	-0.55(-3.04%)
Oct 27, 2009	18.21	18.41	18.11	18.14	22,961,934	-0.07(-0.38%)
Oct 26, 2009	18.34	18.51	18.14	18.21	25,593,112	-0.12(-0.65%)
Oct 23, 2009	18.49	18.54	18.26	18.32	23,412,784	-0.31(-1.68%)
Oct 22, 2009	18.28	18.73	18.17	18.64	21,349,210	+0.28(+1.52%)
Oct 21, 2009	18.76	18.99	18.29	18.36	33,675,228	-0.45(-2.41%)
Oct 20, 2009	18.74	18.92	18.74	18.81	18,497,900	-0.46(-2.39%)
Oct 19, 2009	19.03	19.31	18.99	19.27	11,900,638	+0.26(+1.36%)
Oct 16, 2009	18.94	19.09	18.72	19.01	17,307,156	-0.03(-0.15%)
Oct 15, 2009	19.03	19.09	18.87	19.04	19,139,656	-0.06(-0.29%)
Oct 14, 2009	19.36	19.54	19.06	19.10	25,104,402	-0.10(-0.54%)
Oct 13, 2009	18.85	19.26	18.74	19.20	19,922,116	+0.34(+1.81%)
Oct 12, 2009	19.04	19.14	18.84	18.86	15,793,002	+0.06(+0.30%)
Oct 09, 2009	18.73	18.84	18.59	18.80	15,939,245	+0.05(+0.26%)
Oct 08, 2009	18.42	18.87	18.40	18.76	23,121,852	+0.52(+2.87%)
Oct 07, 2009	18.32	18.43	18.18	18.23	19,286,790	-0.10(-0.57%)
Oct 06, 2009	18.35	18.47	18.26	18.34	20,575,914	+0.10(+0.54%)
Oct 05, 2009	18.25	18.37	18.14	18.24	14,577,993	+0.08(+0.46%)
Oct 02, 2009	18.24	18.32	18.04	18.16	19,855,184	-0.20(-1.10%)
Oct 01, 2009	18.59	18.59	18.21	18.36	23,303,838	-0.22(-1.20%)
Sep 30, 2009	18.79	18.79	18.36	18.58	23,748,978	-0.13(-0.71%)
Sep 29, 2009	19.06	19.14	18.61	18.71	19,734,916	-0.33(-1.76%)
Sep 28, 2009	18.80	19.13	18.76	19.05	9,839,038	+0.32(+1.71%)
Sep 25, 2009	18.75	18.99	18.52	18.73	17,002,634	-0.13(-0.70%)
Sep 24, 2009	19.20	19.21	18.76	18.86	17,257,974	-0.22(-1.13%)
Sep 23, 2009	19.34	19.50	19.05	19.08	20,202,012	-0.19(-0.98%)
Sep 22, 2009	19.70	19.75	19.17	19.27	20,542,230	-0.36(-1.85%)
Sep 21, 2009	19.50	19.81	19.42	19.63	12,782,065	-0.06(-0.32%)
Sep 18, 2009	19.54	19.84	19.53	19.69	22,607,876	+0.22(+1.11%)
Sep 17, 2009	19.82	19.83	19.36	19.47	19,093,756	+0.13(+0.69%)
Sep 16, 2009	19.28	19.68	19.22	19.34	25,514,980	+0.22(+1.17%)
Sep 15, 2009	19.24	19.32	19.01	19.12	14,402,119	-0.07(-0.36%)
Sep 14, 2009	18.94	19.29	18.90	19.19	11,970,171	+0.12(+0.62%)
Sep 11, 2009	19.18	19.20	18.83	19.07	21,028,878	-0.13(-0.69%)
Sep 10, 2009	19.11	19.24	18.99	19.20	13,542,892	+0.10(+0.55%)
Sep 09, 2009	19.14	19.18	18.99	19.10	15,310,757	-0.07(-0.36%)
Sep 08, 2009	18.99	19.23	18.86	19.17	17,567,028	+0.31(+1.66%)
Sep 04, 2009	18.78	18.94	18.67	18.85	11,684,767	+0.09(+0.48%)
Sep 03, 2009	18.56	18.77	18.44	18.76	13,954,104	+0.26(+1.39%)
Sep 02, 2009	18.57	18.71	18.38	18.50	15,316,632	-0.15(-0.79%)
Sep 01, 2009	18.84	19.17	18.57	18.65	22,563,892	-0.23(-1.20%)
Aug 31, 2009	19.02	19.09	18.75	18.88	18,924,528	-0.28(-1.44%)
Aug 28, 2009	19.15	19.20	18.84	19.15	18,563,926	+0.10(+0.51%)
Aug 27, 2009	19.09	19.15	18.82	19.06	19,438,448	-0.01(-0.07%)
Aug 26, 2009	18.87	19.33	18.83	19.07	22,561,074	+0.17(+0.92%)
Aug 25, 2009	18.83	19.18	18.68	18.90	31,517,424	+0.20(+1.07%)
Aug 24, 2009	19.18	19.18	18.64	18.70	23,473,260	-0.33(-1.71%)
Aug 21, 2009	18.64	19.04	18.44	19.02	26,986,144	+0.57(+3.07%)
Aug 20, 2009	18.53	18.55	18.33	18.46	20,522,418	-0.05(-0.26%)
Aug 19, 2009	18.50	18.63	18.31	18.50	28,121,808	-0.12(-0.67%)
Aug 18, 2009	18.64	18.89	18.38	18.63	51,057,660	+0.83(+4.66%)
Aug 17, 2009	17.93	18.29	17.59	17.80	44,575,896	-0.98(-5.20%)
Aug 14, 2009	19.14	19.20	18.61	18.77	23,327,386	-0.37(-1.95%)
Aug 13, 2009	18.97	19.24	18.68	19.15	28,872,726	+0.33(+1.76%)
Aug 12, 2009	18.54	19.04	18.50	18.82	19,182,198	+0.21(+1.15%)
Aug 11, 2009	18.70	18.75	18.49	18.60	13,767,928	-0.15(-0.77%)
Aug 10, 2009	18.80	18.84	18.52	18.75	15,045,058	-0.11(-0.59%)
Aug 07, 2009	18.49	19.01	18.41	18.86	23,730,744	+0.50(+2.71%)
Aug 06, 2009	18.26	18.50	18.10	18.36	19,883,902	+0.15(+0.80%)
Aug 05, 2009	18.19	18.30	17.96	18.21	14,450,912	+0.08(+0.46%)
Aug 04, 2009	18.10	18.29	18.04	18.13	15,049,909	-0.07(-0.38%)

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.