Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	18.70	18.75	17.63	17.77	2,729,944	-0.93(-4.96%)
Oct 29, 2009	18.43	18.70	18.21	18.70	2,256,886	+0.52(+2.88%)
Oct 28, 2009	18.51	18.61	18.13	18.18	6,669,816	-0.36(-1.93%)
Oct 27, 2009	19.20	19.20	18.39	18.53	5,304,134	-0.23(-1.22%)
Oct 26, 2009	18.67	18.99	18.62	18.76	5,674,049	+0.14(+0.74%)
Oct 23, 2009	18.77	18.82	18.58	18.63	5,584,268	-0.03(-0.15%)
Oct 22, 2009	18.86	18.96	18.48	18.65	3,209,901	-0.09(-0.49%)
Oct 21, 2009	18.73	19.11	17.98	18.75	5,674,498	+0.42(+2.30%)
Oct 20, 2009	17.95	18.41	17.94	18.32	3,912,125	+0.24(+1.32%)
Oct 19, 2009	17.71	18.12	17.44	18.08	1,729,556	+0.49(+2.76%)
Oct 16, 2009	17.67	17.75	17.47	17.60	2,407,624	-0.18(-1.03%)
Oct 15, 2009	17.70	17.86	17.59	17.78	2,163,639	-0.02(-0.10%)
Oct 14, 2009	17.67	17.84	17.56	17.80	2,787,918	+0.30(+1.73%)
Oct 13, 2009	17.40	17.65	17.30	17.50	2,699,222	+0.07(+0.42%)
Oct 12, 2009	17.41	17.42	17.20	17.42	2,087,992	+0.34(+1.99%)
Oct 09, 2009	16.85	17.22	16.84	17.08	2,197,176	+0.10(+0.59%)
Oct 08, 2009	16.69	17.21	16.69	16.98	2,649,477	+0.36(+2.15%)
Oct 07, 2009	16.44	16.72	16.38	16.63	2,535,681	+0.08(+0.50%)
Oct 06, 2009	16.64	16.85	16.47	16.54	3,741,422	+0.00(+0.00%)
Oct 05, 2009	16.42	16.61	16.27	16.54	3,531,794	+0.26(+1.58%)
Oct 02, 2009	16.27	16.51	16.14	16.29	3,965,403	-0.17(-1.00%)
Oct 01, 2009	16.76	17.07	16.45	16.45	6,351,994	-0.61(-3.60%)
Sep 30, 2009	17.25	17.27	16.99	17.07	7,028,402	-0.11(-0.64%)
Sep 29, 2009	16.91	17.28	16.89	17.18	5,251,079	+0.25(+1.46%)
Sep 28, 2009	16.74	17.14	16.62	16.93	2,019,697	+0.42(+2.56%)
Sep 25, 2009	16.41	16.59	16.32	16.51	1,699,790	-0.01(-0.06%)
Sep 24, 2009	16.63	16.93	16.38	16.51	2,504,571	-0.26(-1.53%)
Sep 23, 2009	17.36	17.46	16.76	16.77	1,701,205	-0.39(-2.25%)
Sep 22, 2009	17.14	17.39	17.10	17.16	4,300,443	+0.09(+0.54%)
Sep 21, 2009	17.05	17.11	16.89	17.07	3,146,166	-0.04(-0.21%)
Sep 18, 2009	16.89	17.11	16.88	17.10	3,225,134	+0.17(+0.98%)
Sep 17, 2009	17.04	17.07	16.79	16.94	4,324,632	-0.02(-0.11%)
Sep 16, 2009	16.89	17.19	16.77	16.96	5,068,033	+0.14(+0.82%)
Sep 15, 2009	16.51	16.82	16.42	16.82	6,560,130	+0.31(+1.89%)
Sep 14, 2009	16.47	16.51	16.34	16.51	5,832,357	-0.05(-0.28%)
Sep 11, 2009	16.46	16.57	16.18	16.55	6,271,630	+0.23(+1.41%)
Sep 10, 2009	15.96	16.33	15.96	16.32	10,363,488	+0.28(+1.72%)
Sep 09, 2009	16.10	16.47	15.87	16.05	4,037,498	-0.11(-0.68%)
Sep 08, 2009	16.02	16.24	15.64	16.16	3,819,901	+0.52(+3.35%)
Sep 04, 2009	15.50	15.73	15.42	15.63	6,657,124	+0.22(+1.43%)
Sep 03, 2009	15.45	15.67	15.38	15.41	3,294,220	+0.03(+0.18%)
Sep 02, 2009	15.52	15.71	15.36	15.39	1,842,226	-0.16(-1.00%)
Sep 01, 2009	15.94	16.14	15.42	15.54	2,723,864	-0.50(-3.15%)
Aug 31, 2009	16.05	16.20	15.95	16.05	1,199,885	-0.32(-1.96%)
Aug 28, 2009	16.40	16.49	16.28	16.37	3,970,751	-0.06(-0.39%)
Aug 27, 2009	16.30	16.47	16.15	16.43	6,115,462	+0.11(+0.68%)
Aug 26, 2009	16.25	16.36	16.09	16.32	1,920,572	+0.10(+0.62%)
Aug 25, 2009	16.57	16.64	16.18	16.22	3,854,155	-0.35(-2.11%)
Aug 24, 2009	16.74	16.85	16.48	16.57	1,911,504	-0.02(-0.11%)
Aug 21, 2009	16.39	16.63	16.37	16.59	5,385,908	+0.34(+2.09%)
Aug 20, 2009	16.17	16.30	16.11	16.25	2,623,283	+0.11(+0.68%)
Aug 19, 2009	15.88	16.19	15.82	16.14	4,846,751	+0.15(+0.92%)
Aug 18, 2009	15.96	16.19	15.93	15.99	3,424,545	-0.39(-2.35%)
Aug 17, 2009	16.65	16.65	16.02	16.38	2,791,533	-0.48(-2.83%)
Aug 14, 2009	17.03	17.04	16.64	16.85	2,872,019	-0.02(-0.11%)
Aug 13, 2009	16.85	17.09	16.70	16.87	6,775,828	+0.09(+0.55%)
Aug 12, 2009	16.84	17.02	16.60	16.78	2,766,050	-0.15(-0.87%)
Aug 11, 2009	17.35	17.35	16.92	16.93	1,788,886	-0.50(-2.90%)
Aug 10, 2009	16.82	17.44	16.77	17.43	3,075,783	+0.55(+3.26%)
Aug 07, 2009	16.62	16.95	16.51	16.88	4,406,406	+0.38(+2.28%)
Aug 06, 2009	16.56	16.77	16.49	16.51	3,543,499	+0.00(+0.00%)
Aug 05, 2009	16.70	16.86	16.27	16.51	1,972,726	-0.25(-1.48%)
Aug 04, 2009	16.74	16.87	16.47	16.75	2,577,020	-0.04(-0.22%)

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.