Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	18.74	19.02	18.04	18.33	272,192	-0.58(-3.09%)
Oct 29, 2009	19.06	19.13	18.77	18.91	316,755	+0.09(+0.46%)
Oct 28, 2009	19.38	19.57	18.77	18.82	234,497	-0.53(-2.75%)
Oct 27, 2009	20.18	20.40	19.22	19.36	432,555	-0.88(-4.33%)
Oct 26, 2009	20.64	21.40	20.12	20.23	311,057	-0.28(-1.38%)
Oct 23, 2009	20.68	21.97	20.35	20.52	405,899	-0.26(-1.24%)
Oct 22, 2009	20.10	21.25	19.32	20.77	915,665	-0.57(-2.66%)
Oct 21, 2009	21.75	22.17	21.29	21.34	369,479	-0.41(-1.89%)
Oct 20, 2009	21.36	22.22	21.32	21.75	252,419	-0.14(-0.63%)
Oct 19, 2009	21.77	22.09	21.70	21.89	145,666	+0.16(+0.75%)
Oct 16, 2009	21.80	21.98	21.49	21.73	186,326	-0.16(-0.75%)
Oct 15, 2009	22.04	22.58	21.89	21.89	303,851	-0.24(-1.09%)
Oct 14, 2009	21.25	22.33	21.25	22.13	266,133	+1.06(+5.05%)
Oct 13, 2009	21.28	21.42	20.99	21.07	97,946	-0.27(-1.29%)
Oct 12, 2009	21.46	21.85	21.16	21.34	179,903	+0.10(+0.49%)
Oct 09, 2009	20.76	21.41	20.45	21.24	244,532	+0.53(+2.57%)
Oct 08, 2009	20.12	20.97	20.08	20.70	254,788	+0.78(+3.92%)
Oct 07, 2009	19.53	20.58	19.39	19.92	425,004	+0.30(+1.53%)
Oct 06, 2009	19.83	20.58	19.37	19.62	311,084	-0.06(-0.31%)
Oct 05, 2009	19.34	19.79	18.94	19.68	297,456	+0.41(+2.14%)
Oct 02, 2009	19.35	19.53	19.12	19.27	214,662	-0.25(-1.28%)
Oct 01, 2009	19.72	20.02	19.31	19.52	359,731	-0.36(-1.81%)
Sep 30, 2009	18.96	19.99	18.39	19.88	359,203	+0.88(+4.61%)
Sep 29, 2009	19.18	19.32	18.93	19.00	60,672	-0.16(-0.85%)
Sep 28, 2009	19.13	19.65	18.89	19.17	128,442	+0.19(+1.00%)
Sep 25, 2009	19.38	19.44	18.70	18.98	92,525	-0.40(-2.08%)
Sep 24, 2009	20.06	20.06	19.20	19.38	149,261	-0.65(-3.26%)
Sep 23, 2009	20.15	20.58	19.95	20.04	143,310	-0.14(-0.68%)
Sep 22, 2009	20.14	20.44	20.01	20.17	193,774	+0.09(+0.47%)
Sep 21, 2009	20.15	20.38	19.75	20.08	88,182	-0.33(-1.64%)
Sep 18, 2009	20.70	20.70	20.24	20.41	280,947	-0.23(-1.12%)
Sep 17, 2009	20.82	21.27	20.44	20.64	123,730	-0.18(-0.87%)
Sep 16, 2009	20.94	21.28	20.74	20.83	145,774	-0.11(-0.53%)
Sep 15, 2009	21.07	21.31	20.90	20.94	219,379	-0.27(-1.30%)
Sep 14, 2009	20.52	21.35	20.41	21.21	205,538	+0.52(+2.49%)
Sep 11, 2009	20.77	21.37	20.48	20.70	153,587	-0.03(-0.17%)
Sep 10, 2009	20.18	20.77	19.98	20.73	128,711	+0.53(+2.64%)
Sep 09, 2009	19.86	20.31	19.24	20.20	168,946	+0.27(+1.34%)
Sep 08, 2009	19.85	20.04	19.45	19.93	141,450	+0.19(+0.96%)
Sep 04, 2009	19.51	19.75	19.20	19.74	101,654	+0.25(+1.28%)
Sep 03, 2009	19.45	19.75	19.14	19.49	148,251	+0.08(+0.40%)
Sep 02, 2009	19.43	19.57	19.12	19.42	68,203	-0.12(-0.62%)
Sep 01, 2009	19.76	20.31	19.38	19.54	135,860	-0.28(-1.43%)
Aug 31, 2009	20.11	20.11	19.72	19.82	108,002	-0.41(-2.04%)
Aug 28, 2009	20.53	20.82	19.86	20.23	97,738	-0.19(-0.93%)
Aug 27, 2009	20.82	20.86	19.94	20.42	117,694	-0.30(-1.45%)
Aug 26, 2009	20.69	20.91	20.40	20.72	76,672	+0.08(+0.37%)
Aug 25, 2009	20.91	20.94	20.58	20.64	143,080	-0.03(-0.17%)
Aug 24, 2009	20.76	21.08	20.52	20.68	103,692	+0.03(+0.17%)
Aug 21, 2009	20.33	20.99	19.91	20.64	227,313	+0.63(+3.17%)
Aug 20, 2009	19.87	20.11	19.76	20.01	150,171	+0.16(+0.82%)
Aug 19, 2009	19.96	19.96	19.45	19.85	161,745	-0.19(-0.94%)
Aug 18, 2009	20.88	20.88	19.97	20.04	186,994	-0.04(-0.21%)
Aug 17, 2009	20.09	20.51	19.99	20.08	160,148	-0.92(-4.40%)
Aug 14, 2009	21.60	21.74	20.65	21.00	199,932	-0.57(-2.62%)
Aug 13, 2009	21.50	21.72	20.74	21.57	97,571	+0.17(+0.80%)
Aug 12, 2009	20.47	21.71	20.36	21.40	232,770	+0.92(+4.52%)
Aug 11, 2009	20.80	20.91	20.35	20.47	152,319	-0.54(-2.57%)
Aug 10, 2009	20.56	21.05	20.54	21.01	98,929	+0.27(+1.28%)
Aug 07, 2009	20.69	21.06	20.49	20.75	303,473	+0.41(+2.02%)
Aug 06, 2009	20.85	21.16	20.21	20.34	115,808	-0.49(-2.34%)
Aug 05, 2009	21.09	21.18	20.61	20.82	258,351	-0.29(-1.38%)
Aug 04, 2009	20.27	21.13	20.05	21.12	207,075	+0.64(+3.14%)

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.