Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	19.04	19.20	18.15	18.33	3,889,494	-0.69(-3.63%)
Oct 29, 2009	18.57	19.14	18.51	19.02	2,349,154	+0.56(+3.04%)
Oct 28, 2009	18.96	18.96	18.36	18.46	3,267,265	-0.65(-3.39%)
Oct 27, 2009	19.63	19.63	19.05	19.11	2,330,157	-0.42(-2.16%)
Oct 26, 2009	19.77	20.21	19.35	19.53	2,630,415	-0.53(-2.67%)
Oct 23, 2009	19.99	20.07	19.89	20.07	1,953,413	-0.53(-2.56%)
Oct 22, 2009	20.49	20.74	19.96	20.59	2,926,460	-0.02(-0.08%)
Oct 21, 2009	20.58	21.04	20.50	20.61	2,670,567	-0.05(-0.25%)
Oct 20, 2009	20.62	20.71	20.41	20.66	3,147,758	-0.09(-0.46%)
Oct 19, 2009	20.33	21.00	20.33	20.76	3,204,482	+0.36(+1.78%)
Oct 16, 2009	20.46	20.63	20.23	20.40	2,202,002	-0.21(-1.00%)
Oct 15, 2009	20.38	20.73	20.16	20.60	2,171,385	+0.02(+0.08%)
Oct 14, 2009	20.48	20.71	19.93	20.58	3,968,029	+1.16(+6.00%)
Oct 13, 2009	19.45	19.70	19.36	19.42	3,205,305	-0.07(-0.35%)
Oct 12, 2009	19.75	19.91	19.37	19.49	2,444,345	-0.02(-0.09%)
Oct 09, 2009	18.83	19.51	18.81	19.51	2,945,888	+0.64(+3.38%)
Oct 08, 2009	18.70	18.97	18.57	18.87	2,961,564	+0.23(+1.25%)
Oct 07, 2009	18.63	18.82	18.47	18.64	4,051,654	-0.03(-0.14%)
Oct 06, 2009	18.62	18.85	18.57	18.66	2,128,294	+0.25(+1.36%)
Oct 05, 2009	18.20	18.61	18.20	18.41	2,619,153	+0.19(+1.04%)
Oct 02, 2009	18.46	18.57	18.03	18.22	4,306,887	-0.47(-2.54%)
Oct 01, 2009	18.97	19.16	18.60	18.70	4,887,491	-0.53(-2.74%)
Sep 30, 2009	19.27	19.32	18.55	19.22	2,668,567	+0.17(+0.91%)
Sep 29, 2009	19.83	19.91	18.92	19.05	3,039,593	-0.90(-4.50%)
Sep 28, 2009	19.52	20.07	19.52	19.95	2,244,197	+0.48(+2.48%)
Sep 25, 2009	19.48	19.72	19.35	19.46	2,528,140	+0.00(+0.00%)
Sep 24, 2009	20.11	20.22	19.32	19.46	3,685,357	-0.58(-2.88%)
Sep 23, 2009	20.46	20.56	20.04	20.04	1,721,807	-0.34(-1.69%)
Sep 22, 2009	20.33	20.74	20.33	20.39	1,674,969	+0.28(+1.42%)
Sep 21, 2009	20.47	20.47	19.96	20.10	3,006,136	-0.43(-2.10%)
Sep 18, 2009	20.31	20.60	20.16	20.53	3,561,860	+0.23(+1.15%)
Sep 17, 2009	20.46	20.50	20.15	20.30	3,552,514	-0.03(-0.13%)
Sep 16, 2009	20.77	20.81	20.14	20.33	4,836,657	-0.26(-1.26%)
Sep 15, 2009	20.45	20.71	20.27	20.58	2,214,280	+0.25(+1.23%)
Sep 14, 2009	20.39	20.41	20.00	20.33	1,815,086	-0.19(-0.92%)
Sep 11, 2009	20.56	20.83	20.35	20.52	2,470,350	-0.13(-0.63%)
Sep 10, 2009	20.51	20.88	20.27	20.65	2,877,348	+0.12(+0.59%)
Sep 09, 2009	19.98	20.73	19.85	20.53	3,246,963	+0.50(+2.50%)
Sep 08, 2009	19.96	20.24	19.88	20.03	2,173,971	+0.25(+1.26%)
Sep 04, 2009	19.42	19.85	19.26	19.78	2,578,704	+0.41(+2.09%)
Sep 03, 2009	18.69	19.39	18.69	19.38	2,036,587	+0.74(+3.98%)
Sep 02, 2009	18.84	19.15	18.58	18.64	2,592,216	-0.33(-1.73%)
Sep 01, 2009	19.49	19.89	18.88	18.96	2,483,436	-0.72(-3.68%)
Aug 31, 2009	19.96	20.10	19.50	19.69	2,033,422	-0.52(-2.56%)
Aug 28, 2009	20.15	20.91	20.03	20.21	3,616,654	+0.14(+0.69%)
Aug 27, 2009	20.16	20.18	19.55	20.07	2,571,252	-0.05(-0.26%)
Aug 26, 2009	20.27	20.39	20.07	20.12	2,962,664	-0.15(-0.72%)
Aug 25, 2009	20.42	20.42	20.05	20.27	2,371,663	+0.03(+0.17%)
Aug 24, 2009	20.33	20.66	20.18	20.23	3,847,858	-0.09(-0.42%)
Aug 21, 2009	20.24	20.48	20.13	20.32	3,509,341	+0.15(+0.73%)
Aug 20, 2009	19.88	20.27	19.88	20.17	2,733,593	+0.18(+0.91%)
Aug 19, 2009	19.18	20.02	19.18	19.99	3,223,949	+0.41(+2.12%)
Aug 18, 2009	19.20	19.59	19.14	19.58	1,693,491	+0.51(+2.69%)
Aug 17, 2009	19.24	19.26	19.00	19.06	1,798,564	-0.56(-2.84%)
Aug 14, 2009	19.97	20.22	19.44	19.62	3,821,486	-0.47(-2.36%)
Aug 13, 2009	19.70	20.14	19.58	20.09	4,202,714	+0.44(+2.24%)
Aug 12, 2009	19.07	19.91	19.07	19.65	2,484,702	+0.45(+2.34%)
Aug 11, 2009	19.00	19.35	18.94	19.20	3,877,503	-0.01(-0.04%)
Aug 10, 2009	19.26	19.45	19.06	19.21	2,860,992	+0.01(+0.04%)
Aug 07, 2009	19.03	19.26	18.91	19.20	3,550,627	+0.49(+2.63%)
Aug 06, 2009	19.03	19.04	18.55	18.71	2,186,774	-0.25(-1.32%)
Aug 05, 2009	19.09	19.49	18.89	18.96	2,720,446	-0.16(-0.86%)
Aug 04, 2009	18.94	19.30	18.82	19.13	3,433,058	+0.06(+0.32%)

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.