Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	20.30	20.34	19.78	19.83	91,961	-0.51(-2.51%)
Oct 29, 2009	20.08	20.34	20.08	20.34	6,953	+0.31(+1.53%)
Oct 28, 2009	20.24	20.27	20.03	20.03	9,342	-0.28(-1.36%)
Oct 27, 2009	20.45	20.46	20.30	20.31	49,376	-0.09(-0.43%)
Oct 26, 2009	20.66	20.82	20.39	20.40	14,453	-0.21(-1.04%)
Oct 23, 2009	20.60	20.61	20.60	20.61	4,906	-0.20(-0.96%)
Oct 22, 2009	20.61	20.81	20.57	20.81	3,958	+0.20(+0.99%)
Oct 21, 2009	20.93	20.94	20.60	20.61	37,025	-0.18(-0.84%)
Oct 20, 2009	20.71	20.79	20.71	20.78	23,786	-0.13(-0.61%)
Oct 19, 2009	20.77	20.93	20.77	20.91	4,600	+0.18(+0.89%)
Oct 16, 2009	20.71	20.74	20.65	20.73	10,298	-0.11(-0.53%)
Oct 15, 2009	20.77	20.84	20.77	20.84	6,625	+0.00(+0.02%)
Oct 14, 2009	20.65	20.83	20.65	20.83	8,586	+0.32(+1.54%)
Oct 13, 2009	20.42	20.52	20.42	20.52	5,817	-0.03(-0.13%)
Oct 12, 2009	20.57	20.60	20.46	20.54	15,627	+0.09(+0.43%)
Oct 09, 2009	20.33	20.46	20.33	20.46	12,928	+0.14(+0.69%)
Oct 08, 2009	20.37	20.37	20.32	20.32	6,285	+0.13(+0.65%)
Oct 07, 2009	20.05	20.18	20.05	20.18	65,364	+0.09(+0.43%)
Oct 06, 2009	19.99	20.19	19.99	20.10	7,211	+0.27(+1.37%)
Oct 05, 2009	19.75	19.87	19.75	19.82	6,378	+0.25(+1.25%)
Oct 02, 2009	19.46	19.66	19.46	19.58	19,793	-0.18(-0.91%)
Oct 01, 2009	20.06	20.07	19.74	19.76	7,195	-0.37(-1.85%)
Sep 30, 2009	20.28	20.28	20.05	20.13	39,484	-0.06(-0.29%)
Sep 29, 2009	20.30	20.32	20.13	20.19	20,072	-0.08(-0.38%)
Sep 28, 2009	20.00	20.31	20.00	20.27	7,746	+0.34(+1.71%)
Sep 25, 2009	19.93	20.04	19.86	19.93	22,884	-0.10(-0.51%)
Sep 24, 2009	20.28	20.28	19.92	20.03	16,848	-0.20(-0.99%)
Sep 23, 2009	20.37	20.50	20.23	20.23	51,376	-0.13(-0.65%)
Sep 22, 2009	20.30	20.39	20.30	20.36	2,785	+0.09(+0.43%)
Sep 21, 2009	20.20	20.30	20.17	20.27	9,604	-0.08(-0.39%)
Sep 18, 2009	20.39	20.41	20.31	20.35	16,272	+0.05(+0.25%)
Sep 17, 2009	20.30	20.43	20.27	20.30	15,426	-0.05(-0.24%)
Sep 16, 2009	20.09	20.35	20.09	20.35	15,307	+0.27(+1.36%)
Sep 15, 2009	20.03	20.09	19.92	20.08	12,969	+0.09(+0.43%)
Sep 14, 2009	19.75	19.99	19.75	19.99	5,027	+0.14(+0.72%)
Sep 11, 2009	19.94	19.94	19.83	19.85	7,939	+0.08(+0.42%)
Sep 10, 2009	19.65	19.77	19.65	19.77	1,248	+0.10(+0.52%)
Sep 09, 2009	19.62	19.71	19.56	19.66	6,942	+0.16(+0.83%)
Sep 08, 2009	19.45	19.51	19.43	19.50	8,081	+0.21(+1.09%)
Sep 04, 2009	19.11	19.31	19.11	19.29	5,439	+0.20(+1.03%)
Sep 03, 2009	19.02	19.10	18.93	19.10	60,410	+0.07(+0.34%)
Sep 02, 2009	19.06	19.06	18.98	19.03	6,702	-0.03(-0.14%)
Sep 01, 2009	19.39	19.54	19.03	19.06	14,255	-0.42(-2.13%)
Aug 31, 2009	19.45	19.47	19.37	19.47	22,068	-0.08(-0.42%)
Aug 28, 2009	19.72	19.72	19.51	19.55	7,134	-0.06(-0.31%)
Aug 27, 2009	19.38	19.63	19.38	19.62	8,177	+0.07(+0.36%)
Aug 26, 2009	19.50	19.57	19.48	19.55	7,152	-0.03(-0.16%)
Aug 25, 2009	19.58	19.68	19.57	19.58	20,540	+0.08(+0.40%)
Aug 24, 2009	19.67	19.69	19.50	19.50	7,644	-0.04(-0.21%)
Aug 21, 2009	19.50	19.54	19.48	19.54	9,904	+0.34(+1.76%)
Aug 20, 2009	19.00	19.20	19.00	19.20	9,099	+0.20(+1.04%)
Aug 19, 2009	19.00	19.00	18.99	19.00	5,057	+0.15(+0.79%)
Aug 18, 2009	18.79	18.87	18.79	18.86	17,965	+0.18(+0.96%)
Aug 17, 2009	18.71	18.75	18.68	18.68	4,991	-0.35(-1.83%)
Aug 14, 2009	19.09	19.09	18.98	19.02	7,363	-0.23(-1.19%)
Aug 13, 2009	19.05	19.25	19.05	19.25	8,289	+0.14(+0.73%)
Aug 12, 2009	18.91	19.25	18.91	19.11	10,759	+0.20(+1.06%)
Aug 11, 2009	19.05	19.05	18.91	18.91	4,037	-0.18(-0.94%)
Aug 10, 2009	19.13	19.18	19.09	19.09	6,445	-0.16(-0.81%)
Aug 07, 2009	19.25	19.36	19.24	19.25	7,662	+0.25(+1.29%)
Aug 06, 2009	19.06	19.07	18.96	19.00	3,774	-0.10(-0.54%)
Aug 05, 2009	19.14	19.14	18.96	19.10	14,456	-0.01(-0.05%)
Aug 04, 2009	19.02	19.12	19.02	19.11	2,401	+0.05(+0.27%)

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.