Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	20.42	20.74	20.02	20.10	169,895	-0.54(-2.62%)
Oct 29, 2009	19.77	20.70	19.10	20.64	235,892	+0.97(+4.93%)
Oct 28, 2009	20.14	20.60	18.77	19.67	353,049	-0.44(-2.19%)
Oct 27, 2009	22.65	22.81	20.04	20.11	185,921	-2.60(-11.45%)
Oct 26, 2009	22.70	23.50	22.21	22.71	152,312	+0.19(+0.84%)
Oct 23, 2009	23.35	23.49	21.60	22.52	215,244	+0.36(+1.62%)
Oct 22, 2009	22.09	22.17	21.34	22.16	102,964	+0.20(+0.91%)
Oct 21, 2009	21.20	22.03	21.20	21.96	167,922	+0.71(+3.34%)
Oct 20, 2009	20.84	21.33	20.53	21.25	96,736	+0.36(+1.72%)
Oct 19, 2009	19.36	21.25	19.32	20.89	154,949	+1.68(+8.75%)
Oct 16, 2009	19.32	19.53	19.15	19.21	107,650	-0.03(-0.16%)
Oct 15, 2009	19.56	19.83	19.10	19.24	61,706	-0.25(-1.28%)
Oct 14, 2009	19.77	20.83	19.44	19.49	196,071	+0.27(+1.40%)
Oct 13, 2009	18.94	19.59	18.50	19.22	66,319	+0.39(+2.07%)
Oct 12, 2009	19.60	20.25	18.67	18.83	120,875	-1.17(-5.85%)
Oct 09, 2009	19.78	20.11	19.77	20.00	107,488	+0.39(+1.99%)
Oct 08, 2009	19.20	19.82	18.88	19.61	96,014	+0.46(+2.40%)
Oct 07, 2009	18.45	19.17	18.25	19.15	99,127	+0.56(+3.01%)
Oct 06, 2009	18.60	18.72	18.40	18.59	38,227	+0.02(+0.11%)
Oct 05, 2009	18.70	19.00	18.48	18.57	79,767	+0.02(+0.11%)
Oct 02, 2009	18.15	18.85	18.09	18.55	72,804	+0.06(+0.32%)
Oct 01, 2009	18.05	18.81	17.90	18.49	178,661	+0.18(+0.98%)
Sep 30, 2009	18.50	19.00	17.72	18.31	1,197,538	-0.30(-1.61%)
Sep 29, 2009	18.19	18.96	17.94	18.61	282,774	+0.61(+3.39%)
Sep 28, 2009	17.95	18.40	17.86	18.00	162,578	+0.24(+1.35%)
Sep 25, 2009	17.91	17.99	17.36	17.76	87,362	+0.05(+0.28%)
Sep 24, 2009	17.79	17.92	17.66	17.71	94,941	-0.16(-0.90%)
Sep 23, 2009	17.99	17.99	17.57	17.87	63,846	+0.02(+0.11%)
Sep 22, 2009	17.70	17.99	17.52	17.85	145,987	+0.44(+2.50%)
Sep 21, 2009	16.94	17.75	16.92	17.41	99,041	+0.45(+2.68%)
Sep 18, 2009	17.04	17.36	16.81	16.96	101,944	+0.06(+0.36%)
Sep 17, 2009	16.75	17.41	16.75	16.90	140,550	-0.02(-0.12%)
Sep 16, 2009	16.88	16.96	16.23	16.92	153,808	+0.85(+5.29%)
Sep 15, 2009	16.19	16.88	16.02	16.07	129,331	-0.07(-0.43%)
Sep 14, 2009	16.75	16.97	15.55	16.14	280,656	-0.63(-3.76%)
Sep 11, 2009	17.12	17.12	16.52	16.77	149,176	-0.36(-2.10%)
Sep 10, 2009	16.89	17.27	16.77	17.13	123,586	+0.20(+1.18%)
Sep 09, 2009	16.59	16.99	16.51	16.93	58,121	+0.40(+2.42%)
Sep 08, 2009	16.50	16.78	16.19	16.53	24,301	+0.06(+0.36%)
Sep 04, 2009	15.66	16.54	15.57	16.47	50,961	+0.96(+6.19%)
Sep 03, 2009	15.69	15.72	15.20	15.51	108,471	+0.08(+0.52%)
Sep 02, 2009	15.84	16.12	15.15	15.43	192,006	-0.35(-2.22%)
Sep 01, 2009	16.25	16.67	15.77	15.78	93,790	-0.52(-3.19%)
Aug 31, 2009	16.99	16.99	15.63	16.30	80,362	-0.70(-4.12%)
Aug 28, 2009	17.30	17.49	16.90	17.00	20,248	-0.17(-0.99%)
Aug 27, 2009	16.39	17.21	16.01	17.17	53,505	+0.74(+4.50%)
Aug 26, 2009	16.15	16.75	16.10	16.43	93,480	+0.13(+0.80%)
Aug 25, 2009	16.71	16.71	16.04	16.30	95,945	-0.46(-2.74%)
Aug 24, 2009	17.58	17.58	16.61	16.76	224,451	-0.72(-4.12%)
Aug 21, 2009	17.42	17.57	17.21	17.48	81,708	+0.18(+1.04%)
Aug 20, 2009	16.54	17.39	16.45	17.30	480,591	+1.80(+11.61%)
Aug 19, 2009	15.23	15.81	15.23	15.50	170,050	+0.03(+0.19%)
Aug 18, 2009	16.77	17.02	15.17	15.47	568,781	-1.28(-7.64%)
Aug 17, 2009	17.43	17.62	16.60	16.75	101,339	-0.98(-5.53%)
Aug 14, 2009	17.99	18.05	17.58	17.73	181,856	-0.13(-0.73%)
Aug 13, 2009	17.62	18.21	17.40	17.86	357,460	+0.45(+2.58%)
Aug 12, 2009	18.04	18.49	17.30	17.41	295,465	-0.33(-1.86%)
Aug 11, 2009	16.60	17.90	16.57	17.74	603,331	+1.16(+7.00%)
Aug 10, 2009	18.43	18.50	16.44	16.58	561,925	-1.34(-7.48%)
Aug 07, 2009	19.41	19.41	17.80	17.92	166,430	-1.11(-5.83%)
Aug 06, 2009	20.25	20.46	18.00	19.03	330,907	-0.70(-3.55%)
Aug 05, 2009	19.73	20.01	19.51	19.73	103,506	+0.03(+0.16%)
Aug 04, 2009	19.75	19.83	19.55	19.70	46,796	-0.03(-0.16%)

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.