Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	18.64	18.95	18.41	18.56	596,817	-0.25(-1.34%)
Oct 29, 2009	18.92	18.95	18.67	18.81	216,932	-0.01(-0.06%)
Oct 28, 2009	19.10	19.27	18.81	18.83	321,761	-0.35(-1.80%)
Oct 27, 2009	19.14	19.30	18.99	19.17	318,050	+0.12(+0.60%)
Oct 26, 2009	19.02	19.23	18.93	19.06	530,751	+0.10(+0.52%)
Oct 23, 2009	18.98	19.06	18.88	18.96	363,318	-0.13(-0.69%)
Oct 22, 2009	18.90	19.14	18.78	19.09	242,799	+0.17(+0.90%)
Oct 21, 2009	18.86	19.19	18.86	18.92	466,245	+0.07(+0.38%)
Oct 20, 2009	18.77	18.88	18.75	18.85	230,880	-0.21(-1.12%)
Oct 19, 2009	18.61	19.14	18.57	19.06	143,470	+0.36(+1.91%)
Oct 16, 2009	18.71	18.80	18.54	18.71	194,500	-0.07(-0.38%)
Oct 15, 2009	18.56	18.82	18.56	18.78	153,085	+0.16(+0.85%)
Oct 14, 2009	18.64	18.71	18.52	18.62	166,530	+0.09(+0.50%)
Oct 13, 2009	18.38	18.52	18.35	18.52	222,293	+0.11(+0.60%)
Oct 12, 2009	18.39	18.53	18.26	18.41	171,702	+0.14(+0.78%)
Oct 09, 2009	17.87	18.29	17.87	18.27	349,997	+0.33(+1.83%)
Oct 08, 2009	18.01	18.09	17.92	17.94	288,649	-0.02(-0.12%)
Oct 07, 2009	17.96	18.13	17.86	17.96	199,400	-0.09(-0.49%)
Oct 06, 2009	18.09	18.16	17.91	18.05	465,371	+0.04(+0.24%)
Oct 05, 2009	18.12	18.18	17.90	18.01	441,758	-0.07(-0.36%)
Oct 02, 2009	18.13	18.28	17.96	18.07	285,054	-0.15(-0.81%)
Oct 01, 2009	18.34	18.50	18.22	18.22	272,167	-0.19(-1.01%)
Sep 30, 2009	18.57	18.57	18.28	18.41	347,559	-0.19(-1.03%)
Sep 29, 2009	18.53	18.67	18.40	18.60	273,675	+0.04(+0.24%)
Sep 28, 2009	18.44	18.72	18.35	18.56	287,215	+0.14(+0.74%)
Sep 25, 2009	18.43	18.48	18.30	18.42	155,277	-0.01(-0.03%)
Sep 24, 2009	18.69	18.89	18.40	18.43	304,805	-0.26(-1.38%)
Sep 23, 2009	18.58	18.83	18.47	18.68	290,284	+0.18(+0.95%)
Sep 22, 2009	18.75	18.75	18.47	18.51	499,211	-0.09(-0.47%)
Sep 21, 2009	18.71	18.79	18.53	18.60	165,247	-0.20(-1.05%)
Sep 18, 2009	18.70	18.96	18.54	18.79	953,472	+0.19(+1.00%)
Sep 17, 2009	18.59	18.73	18.54	18.61	212,542	+0.31(+1.71%)
Sep 16, 2009	18.23	18.56	18.07	18.29	336,502	+0.14(+0.79%)
Sep 15, 2009	18.26	18.26	18.15	18.15	561,478	-0.12(-0.66%)
Sep 14, 2009	18.14	18.33	18.11	18.27	260,132	+0.11(+0.60%)
Sep 11, 2009	18.29	18.29	18.14	18.16	97,188	-0.15(-0.84%)
Sep 10, 2009	18.10	18.32	18.10	18.32	209,909	+0.19(+1.03%)
Sep 09, 2009	18.18	18.22	18.06	18.13	188,978	-0.08(-0.45%)
Sep 08, 2009	18.28	18.41	18.06	18.21	199,604	-0.01(-0.03%)
Sep 04, 2009	18.26	18.27	18.05	18.22	175,324	-0.05(-0.27%)
Sep 03, 2009	18.32	18.45	18.10	18.27	214,488	-0.02(-0.09%)
Sep 02, 2009	18.48	18.48	18.24	18.28	271,857	-0.21(-1.16%)
Sep 01, 2009	18.51	18.77	18.41	18.50	311,735	-0.04(-0.24%)
Aug 31, 2009	18.51	18.64	18.46	18.54	585,764	-0.08(-0.41%)
Aug 28, 2009	18.68	18.72	18.46	18.62	241,074	+0.01(+0.06%)
Aug 27, 2009	18.73	18.73	18.56	18.61	181,463	-0.12(-0.64%)
Aug 26, 2009	18.79	18.82	18.61	18.73	206,849	-0.05(-0.26%)
Aug 25, 2009	18.68	18.90	18.50	18.78	329,591	+0.20(+1.06%)
Aug 24, 2009	18.51	18.74	18.47	18.58	309,621	-0.04(-0.21%)
Aug 21, 2009	18.33	18.65	18.32	18.62	345,569	+0.42(+2.32%)
Aug 20, 2009	18.44	18.49	18.07	18.20	342,402	-0.22(-1.22%)
Aug 19, 2009	18.03	18.46	18.03	18.42	265,139	+0.29(+1.57%)
Aug 18, 2009	18.45	18.45	18.12	18.13	420,003	-0.07(-0.36%)
Aug 17, 2009	18.18	18.38	18.12	18.20	459,749	-0.20(-1.10%)
Aug 14, 2009	18.62	18.63	18.24	18.40	184,791	-0.17(-0.92%)
Aug 13, 2009	18.54	18.65	18.35	18.57	437,425	+0.07(+0.36%)
Aug 12, 2009	18.73	18.73	18.43	18.51	596,713	-0.03(-0.15%)
Aug 11, 2009	18.38	18.61	18.28	18.54	647,761	+0.04(+0.20%)
Aug 10, 2009	18.26	18.52	18.11	18.50	563,053	+0.16(+0.86%)
Aug 07, 2009	18.09	18.57	17.86	18.34	414,026	+0.34(+1.86%)
Aug 06, 2009	17.65	18.08	17.59	18.00	383,949	+0.31(+1.77%)
Aug 05, 2009	17.48	17.82	17.25	17.69	361,314	+0.16(+0.93%)
Aug 04, 2009	17.44	17.60	17.33	17.53	258,323	+0.00(+0.00%)

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.