Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	19.96	20.04	19.14	19.15	16,864,636	-1.05(-5.19%)
Oct 29, 2009	19.91	20.21	19.69	20.20	14,985,870	+0.61(+3.12%)
Oct 28, 2009	19.83	20.18	19.58	19.59	18,901,184	-0.35(-1.77%)
Oct 27, 2009	20.50	20.64	19.77	19.94	18,354,224	-0.52(-2.56%)
Oct 26, 2009	21.29	21.33	20.38	20.46	20,471,492	-0.85(-3.98%)
Oct 23, 2009	21.32	21.39	21.19	21.31	22,941,492	+0.30(+1.44%)
Oct 22, 2009	20.53	21.12	20.31	21.01	23,464,310	+0.85(+4.24%)
Oct 21, 2009	20.66	20.76	20.15	20.16	22,566,076	-0.60(-2.91%)
Oct 20, 2009	20.95	20.96	20.69	20.76	30,924,860	+1.20(+6.13%)
Oct 19, 2009	19.67	19.70	19.36	19.56	16,007,355	-0.01(-0.04%)
Oct 16, 2009	19.97	20.08	19.53	19.57	16,592,632	-0.74(-3.64%)
Oct 15, 2009	20.10	20.36	19.93	20.31	16,174,616	+0.06(+0.32%)
Oct 14, 2009	20.23	20.28	19.59	20.24	28,546,462	+0.32(+1.59%)
Oct 13, 2009	20.42	20.54	19.83	19.93	17,585,312	-0.64(-3.11%)
Oct 12, 2009	20.54	20.77	20.39	20.56	7,915,764	-0.04(-0.17%)
Oct 09, 2009	20.34	20.63	20.31	20.60	11,215,422	+0.15(+0.74%)
Oct 08, 2009	20.57	20.76	20.22	20.45	17,952,852	-0.02(-0.11%)
Oct 07, 2009	20.23	20.55	20.11	20.47	13,006,307	+0.24(+1.17%)
Oct 06, 2009	20.05	20.31	19.95	20.23	14,936,519	+0.34(+1.70%)
Oct 05, 2009	20.03	20.03	19.61	19.90	17,035,222	+0.07(+0.36%)
Oct 02, 2009	19.69	20.33	19.69	19.82	14,113,125	-0.22(-1.08%)
Oct 01, 2009	20.70	20.75	20.01	20.04	17,309,430	-0.78(-3.76%)
Sep 30, 2009	21.14	21.19	20.59	20.82	14,565,477	-0.24(-1.16%)
Sep 29, 2009	21.40	21.52	20.98	21.07	12,075,098	-0.24(-1.11%)
Sep 28, 2009	20.92	21.54	20.82	21.30	8,739,436	+0.42(+2.03%)
Sep 25, 2009	21.00	21.10	20.67	20.88	12,246,157	-0.19(-0.92%)
Sep 24, 2009	21.33	21.51	20.92	21.07	15,636,030	-0.15(-0.71%)
Sep 23, 2009	21.43	21.74	21.23	21.23	11,283,981	-0.26(-1.20%)
Sep 22, 2009	21.50	21.55	21.19	21.48	12,474,904	+0.20(+0.94%)
Sep 21, 2009	21.28	21.42	21.12	21.28	14,536,055	-0.48(-2.21%)
Sep 18, 2009	22.15	22.23	21.63	21.76	17,187,266	-0.32(-1.43%)
Sep 17, 2009	22.17	22.68	22.06	22.08	22,482,890	+0.79(+3.69%)
Sep 16, 2009	20.84	22.13	20.62	21.29	27,809,562	+0.59(+2.83%)
Sep 15, 2009	20.84	21.09	20.57	20.71	15,736,723	-0.14(-0.65%)
Sep 14, 2009	20.32	20.95	20.08	20.84	20,557,008	+0.25(+1.22%)
Sep 11, 2009	20.95	21.18	20.57	20.59	13,354,030	-0.39(-1.85%)
Sep 10, 2009	20.76	20.98	20.54	20.98	11,034,726	+0.06(+0.31%)
Sep 09, 2009	20.48	20.95	20.37	20.92	11,043,349	+0.44(+2.14%)
Sep 08, 2009	20.44	20.48	20.18	20.48	9,523,060	+0.30(+1.50%)
Sep 04, 2009	20.34	20.43	19.97	20.18	9,638,892	-0.04(-0.21%)
Sep 03, 2009	20.15	20.41	19.95	20.22	9,456,491	+0.14(+0.72%)
Sep 02, 2009	20.10	20.33	20.03	20.08	10,113,177	-0.09(-0.46%)
Sep 01, 2009	21.15	21.15	20.08	20.17	19,624,120	-1.10(-5.17%)
Aug 31, 2009	20.69	21.27	20.47	21.27	14,305,121	+0.49(+2.35%)
Aug 28, 2009	21.18	21.19	20.72	20.78	9,038,029	-0.31(-1.46%)
Aug 27, 2009	20.89	21.15	20.58	21.09	11,994,464	+0.39(+1.87%)
Aug 26, 2009	20.84	21.06	20.42	20.70	10,869,601	-0.41(-1.94%)
Aug 25, 2009	20.95	21.31	20.78	21.11	11,862,692	+0.14(+0.68%)
Aug 24, 2009	21.00	21.39	20.90	20.97	13,395,384	+0.05(+0.24%)
Aug 21, 2009	20.87	20.98	20.54	20.92	14,579,087	+0.13(+0.62%)
Aug 20, 2009	20.65	20.97	20.51	20.79	11,576,604	+0.26(+1.26%)
Aug 19, 2009	20.30	20.70	20.29	20.53	9,290,236	-0.01(-0.07%)
Aug 18, 2009	20.02	20.61	19.79	20.54	14,436,775	+0.47(+2.33%)
Aug 17, 2009	20.03	20.28	19.85	20.07	11,754,486	-0.45(-2.18%)
Aug 14, 2009	20.65	20.73	20.21	20.52	7,663,434	-0.19(-0.94%)
Aug 13, 2009	20.72	20.97	20.55	20.72	9,204,147	+0.09(+0.45%)
Aug 12, 2009	20.28	20.97	20.13	20.62	11,172,082	+0.47(+2.32%)
Aug 11, 2009	21.04	21.18	20.08	20.16	16,776,413	-0.96(-4.53%)
Aug 10, 2009	21.74	21.81	20.63	21.11	14,474,602	-0.66(-3.04%)
Aug 07, 2009	21.02	22.13	21.02	21.77	19,128,246	+0.84(+4.02%)
Aug 06, 2009	21.23	21.38	20.92	20.93	17,376,360	-0.19(-0.88%)
Aug 05, 2009	20.54	21.21	20.36	21.12	16,999,212	+0.78(+3.85%)
Aug 04, 2009	20.17	20.52	20.00	20.33	13,647,577	+0.07(+0.35%)

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.