Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	16.34	16.44	15.93	16.16	1,554,576	-0.36(-2.18%)
Oct 29, 2009	16.48	16.71	16.25	16.52	1,097,928	+0.27(+1.66%)
Oct 28, 2009	16.40	16.57	15.90	16.25	1,108,122	-0.28(-1.69%)
Oct 27, 2009	16.47	16.87	16.45	16.53	804,835	+0.08(+0.49%)
Oct 26, 2009	17.15	17.31	16.35	16.45	1,124,346	-0.65(-3.80%)
Oct 23, 2009	17.02	17.15	16.89	17.10	763,993	-0.50(-2.84%)
Oct 22, 2009	17.03	17.64	17.00	17.60	523,654	+0.53(+3.10%)
Oct 21, 2009	17.58	18.00	17.02	17.07	536,708	-0.62(-3.50%)
Oct 20, 2009	17.58	17.74	17.39	17.69	639,192	-0.33(-1.83%)
Oct 19, 2009	18.28	18.28	17.73	18.02	590,927	-0.16(-0.88%)
Oct 16, 2009	18.49	18.49	18.03	18.18	526,893	-0.41(-2.21%)
Oct 15, 2009	18.71	18.82	18.47	18.59	496,088	-0.33(-1.74%)
Oct 14, 2009	18.40	19.04	18.38	18.92	774,622	+0.60(+3.28%)
Oct 13, 2009	18.01	18.46	17.86	18.32	798,400	+0.33(+1.83%)
Oct 12, 2009	17.81	18.54	17.72	17.99	764,184	-0.58(-3.12%)
Oct 09, 2009	18.36	18.59	18.10	18.57	561,192	+0.13(+0.70%)
Oct 08, 2009	18.68	18.74	18.19	18.44	892,523	-0.05(-0.27%)
Oct 07, 2009	18.61	18.69	18.16	18.49	421,535	-0.22(-1.18%)
Oct 06, 2009	19.00	19.26	18.38	18.71	839,948	-0.24(-1.27%)
Oct 05, 2009	19.52	19.52	18.77	18.95	1,031,547	-0.29(-1.51%)
Oct 02, 2009	19.04	19.65	18.83	19.24	478,557	-0.05(-0.26%)
Oct 01, 2009	19.77	19.77	19.03	19.29	730,856	-0.55(-2.77%)
Sep 30, 2009	20.07	20.20	19.46	19.84	826,186	-0.23(-1.15%)
Sep 29, 2009	19.89	20.31	19.55	20.07	767,053	+0.16(+0.80%)
Sep 28, 2009	19.70	19.93	19.52	19.91	1,523,532	+0.36(+1.84%)
Sep 25, 2009	18.93	19.75	18.66	19.55	2,913,703	+0.65(+3.44%)
Sep 24, 2009	20.01	20.01	18.57	18.90	3,785,609	-0.95(-4.79%)
Sep 23, 2009	20.13	20.37	19.32	19.85	3,747,575	-1.50(-7.03%)
Sep 22, 2009	21.46	21.55	21.19	21.35	236,742	-0.11(-0.51%)
Sep 21, 2009	21.16	21.58	20.72	21.46	555,670	-0.02(-0.09%)
Sep 18, 2009	21.82	21.86	21.33	21.48	389,428	-0.35(-1.60%)
Sep 17, 2009	22.01	22.09	21.50	21.83	320,161	+0.03(+0.14%)
Sep 16, 2009	22.04	22.06	21.56	21.80	470,251	-0.18(-0.82%)
Sep 15, 2009	21.34	22.37	21.34	21.98	485,159	+0.73(+3.44%)
Sep 14, 2009	18.00	21.43	17.66	21.25	599,727	-0.41(-1.89%)
Sep 11, 2009	21.56	22.05	21.51	21.66	329,164	+0.09(+0.42%)
Sep 10, 2009	20.58	21.59	20.58	21.57	442,520	+0.76(+3.65%)
Sep 09, 2009	20.18	21.02	20.13	20.81	295,524	+0.57(+2.82%)
Sep 08, 2009	20.51	20.61	20.08	20.24	218,555	-0.05(-0.25%)
Sep 04, 2009	20.27	20.32	19.99	20.29	240,045	-0.04(-0.20%)
Sep 03, 2009	20.39	20.50	19.80	20.33	429,585	+0.01(+0.05%)
Sep 02, 2009	20.28	20.60	20.05	20.32	534,051	-0.18(-0.88%)
Sep 01, 2009	21.26	21.83	20.36	20.50	533,646	-0.76(-3.56%)
Aug 31, 2009	21.27	21.39	20.95	21.26	395,165	-0.19(-0.90%)
Aug 28, 2009	22.25	22.25	21.43	21.45	822,734	-0.49(-2.23%)
Aug 27, 2009	22.58	22.65	21.76	21.94	342,594	-0.60(-2.66%)
Aug 26, 2009	22.36	22.65	22.04	22.54	372,546	+0.21(+0.94%)
Aug 25, 2009	21.85	22.88	21.82	22.33	533,613	+0.54(+2.48%)
Aug 24, 2009	21.95	22.09	21.57	21.79	293,052	-0.08(-0.37%)
Aug 21, 2009	21.76	21.95	21.48	21.87	436,151	+0.20(+0.92%)
Aug 20, 2009	21.20	21.74	21.08	21.67	488,534	+0.47(+2.22%)
Aug 19, 2009	20.90	21.22	20.56	21.20	331,635	+0.04(+0.19%)
Aug 18, 2009	20.61	21.49	20.56	21.16	415,586	+0.79(+3.87%)
Aug 17, 2009	20.70	21.00	20.19	20.37	278,391	-0.80(-3.78%)
Aug 14, 2009	21.03	21.26	20.74	21.17	267,482	-0.03(-0.14%)
Aug 13, 2009	20.71	21.25	20.63	21.20	439,668	+0.46(+2.22%)
Aug 12, 2009	20.57	21.34	20.57	20.74	686,807	-0.03(-0.14%)
Aug 11, 2009	20.39	21.00	20.39	20.77	477,692	-0.18(-0.86%)
Aug 10, 2009	20.73	21.00	20.42	20.95	439,662	+0.19(+0.92%)
Aug 07, 2009	20.39	20.98	20.04	20.76	875,646	+0.75(+3.75%)
Aug 06, 2009	19.71	20.34	19.54	20.01	759,266	+0.37(+1.88%)
Aug 05, 2009	19.35	19.70	19.14	19.64	610,797	+0.25(+1.29%)
Aug 04, 2009	19.00	19.90	18.80	19.39	1,197,323	+0.31(+1.62%)

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.