Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	19.52	19.70	19.19	19.30	10,767,618	-0.25(-1.28%)
Oct 29, 2009	18.85	19.56	18.75	19.55	6,807,411	+0.81(+4.32%)
Oct 28, 2009	19.06	19.33	18.59	18.74	8,084,571	-0.53(-2.75%)
Oct 27, 2009	19.31	19.90	18.62	19.27	10,309,924	-0.21(-1.08%)
Oct 26, 2009	19.44	20.03	19.44	19.48	5,592,544	+0.06(+0.31%)
Oct 23, 2009	19.59	19.98	19.29	19.42	5,442,878	-0.46(-2.31%)
Oct 22, 2009	19.95	19.95	19.36	19.88	4,143,950	+0.04(+0.20%)
Oct 21, 2009	20.08	20.23	19.81	19.84	4,508,227	-0.41(-2.02%)
Oct 20, 2009	20.32	20.75	20.24	20.25	3,355,571	-0.33(-1.60%)
Oct 19, 2009	20.54	20.87	20.43	20.58	3,038,011	+0.00(+0.00%)
Oct 16, 2009	20.35	20.70	20.22	20.58	5,344,487	-0.18(-0.87%)
Oct 15, 2009	20.73	20.80	20.28	20.76	2,780,420	-0.10(-0.48%)
Oct 14, 2009	20.31	20.93	20.27	20.86	2,903,931	+0.68(+3.37%)
Oct 13, 2009	20.33	20.44	20.05	20.18	2,190,155	-0.25(-1.22%)
Oct 12, 2009	20.49	20.69	20.21	20.43	1,395,993	-0.02(-0.10%)
Oct 09, 2009	20.22	20.47	19.97	20.45	2,192,316	+0.25(+1.24%)
Oct 08, 2009	19.70	20.25	19.70	20.20	3,893,038	+0.51(+2.59%)
Oct 07, 2009	19.80	19.88	19.50	19.69	2,190,192	-0.13(-0.66%)
Oct 06, 2009	19.68	19.94	19.63	19.82	3,043,308	+0.18(+0.92%)
Oct 05, 2009	19.41	19.64	19.30	19.64	2,311,896	+0.28(+1.45%)
Oct 02, 2009	19.15	19.75	19.03	19.36	2,204,623	+0.00(+0.00%)
Oct 01, 2009	19.59	19.69	19.24	19.36	3,525,253	-0.27(-1.38%)
Sep 30, 2009	20.02	20.20	19.45	19.63	3,513,598	-0.43(-2.14%)
Sep 29, 2009	20.04	20.23	19.97	20.06	2,036,320	-0.08(-0.40%)
Sep 28, 2009	19.42	20.14	19.38	20.14	2,237,176	+0.68(+3.49%)
Sep 25, 2009	19.22	19.56	19.10	19.46	2,276,355	+0.08(+0.41%)
Sep 24, 2009	19.88	19.95	19.23	19.38	2,816,761	-0.48(-2.42%)
Sep 23, 2009	19.95	20.19	19.79	19.86	3,749,759	-0.06(-0.30%)
Sep 22, 2009	19.59	19.95	19.49	19.92	2,569,033	+0.44(+2.26%)
Sep 21, 2009	19.51	19.70	19.39	19.48	2,095,192	-0.23(-1.17%)
Sep 18, 2009	19.50	19.80	19.20	19.71	3,235,328	+0.23(+1.18%)
Sep 17, 2009	19.80	19.84	19.47	19.48	3,427,778	-0.40(-2.01%)
Sep 16, 2009	19.53	19.90	19.48	19.88	4,211,594	+0.33(+1.69%)
Sep 15, 2009	19.76	19.82	19.30	19.55	5,653,990	-0.14(-0.71%)
Sep 14, 2009	19.34	19.73	19.28	19.69	2,789,050	+0.11(+0.56%)
Sep 11, 2009	19.28	19.74	19.13	19.58	4,824,095	+0.20(+1.03%)
Sep 10, 2009	19.48	19.56	19.16	19.38	2,965,403	-0.24(-1.22%)
Sep 09, 2009	19.12	19.62	19.12	19.62	2,493,906	+0.18(+0.93%)
Sep 08, 2009	19.44	19.56	19.28	19.44	2,955,562	+0.15(+0.78%)
Sep 04, 2009	19.05	19.36	18.90	19.29	1,735,398	+0.24(+1.26%)
Sep 03, 2009	19.20	19.30	18.81	19.05	3,010,771	-0.05(-0.26%)
Sep 02, 2009	19.10	19.52	18.95	19.10	4,687,583	-0.01(-0.05%)
Sep 01, 2009	19.50	19.74	19.09	19.11	6,896,646	-0.13(-0.68%)
Aug 31, 2009	18.29	19.25	18.21	19.24	6,415,014	+0.74(+4.00%)
Aug 28, 2009	18.59	18.73	18.40	18.50	2,422,573	-0.04(-0.22%)
Aug 27, 2009	18.14	18.61	18.10	18.54	4,820,670	+0.41(+2.26%)
Aug 26, 2009	18.54	18.56	18.05	18.13	3,758,052	-0.38(-2.05%)
Aug 25, 2009	18.51	18.58	18.28	18.51	4,380,014	+0.12(+0.65%)
Aug 24, 2009	18.91	18.93	18.32	18.39	3,131,626	-0.33(-1.76%)
Aug 21, 2009	18.58	18.82	18.51	18.72	3,361,671	+0.15(+0.81%)
Aug 20, 2009	18.73	18.73	18.45	18.57	5,420,880	+0.05(+0.27%)
Aug 19, 2009	18.44	18.68	18.37	18.52	6,641,532	-0.18(-0.96%)
Aug 18, 2009	18.76	18.82	18.53	18.70	2,819,762	+0.13(+0.70%)
Aug 17, 2009	19.00	19.06	18.51	18.57	3,770,497	-0.84(-4.33%)
Aug 14, 2009	19.82	19.84	19.23	19.41	2,671,382	-0.32(-1.62%)
Aug 13, 2009	19.64	19.97	19.59	19.73	3,584,354	+0.09(+0.46%)
Aug 12, 2009	19.03	19.76	19.00	19.64	3,721,663	+0.61(+3.21%)
Aug 11, 2009	19.23	19.45	19.02	19.03	2,728,687	-0.23(-1.19%)
Aug 10, 2009	19.60	19.79	19.16	19.26	4,402,509	-0.35(-1.78%)
Aug 07, 2009	19.43	19.75	18.97	19.61	4,329,155	+0.45(+2.35%)
Aug 06, 2009	19.08	19.43	18.84	19.16	4,160,406	+0.33(+1.75%)
Aug 05, 2009	18.77	18.99	18.64	18.83	2,988,482	-0.01(-0.05%)
Aug 04, 2009	18.61	19.07	18.46	18.84	4,858,230	+0.24(+1.29%)

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.