Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	21.53	21.62	20.44	20.47	144,687	-1.23(-5.66%)
Oct 29, 2009	21.32	21.82	21.25	21.70	78,664	+0.61(+2.88%)
Oct 28, 2009	22.13	22.39	21.04	21.09	141,382	-1.03(-4.64%)
Oct 27, 2009	22.43	22.67	22.05	22.12	155,940	-0.14(-0.62%)
Oct 26, 2009	23.18	24.03	22.04	22.26	154,410	-0.95(-4.11%)
Oct 23, 2009	23.60	24.92	23.03	23.21	115,156	-1.20(-4.92%)
Oct 22, 2009	23.98	24.82	23.52	24.41	57,674	+0.26(+1.08%)
Oct 21, 2009	23.73	25.29	23.73	24.15	147,571	+0.43(+1.83%)
Oct 20, 2009	23.86	24.16	23.65	23.72	121,093	-0.40(-1.65%)
Oct 19, 2009	23.85	24.32	23.65	24.11	86,727	+0.44(+1.86%)
Oct 16, 2009	23.38	23.84	23.13	23.67	167,499	+0.15(+0.65%)
Oct 15, 2009	23.39	23.72	23.39	23.52	83,221	-0.04(-0.18%)
Oct 14, 2009	23.50	23.78	23.31	23.57	117,372	+0.40(+1.72%)
Oct 13, 2009	23.25	23.64	22.96	23.17	57,112	-0.06(-0.25%)
Oct 12, 2009	23.93	24.48	22.99	23.23	63,856	-0.98(-4.06%)
Oct 09, 2009	23.36	24.22	23.36	24.21	61,370	+0.76(+3.24%)
Oct 08, 2009	23.60	23.98	23.31	23.45	77,650	+0.12(+0.53%)
Oct 07, 2009	23.31	23.56	22.80	23.33	42,028	-0.05(-0.22%)
Oct 06, 2009	23.26	23.75	22.80	23.38	84,976	+0.38(+1.67%)
Oct 05, 2009	22.47	23.10	22.24	22.99	99,604	+0.49(+2.18%)
Oct 02, 2009	22.11	22.96	22.11	22.50	101,417	+0.01(+0.06%)
Oct 01, 2009	22.91	22.98	22.43	22.49	83,515	-0.51(-2.23%)
Sep 30, 2009	23.06	23.44	22.31	23.00	101,440	+0.03(+0.13%)
Sep 29, 2009	23.37	23.62	22.96	22.97	34,336	-0.45(-1.91%)
Sep 28, 2009	22.86	23.91	22.76	23.42	59,317	+0.66(+2.89%)
Sep 25, 2009	23.03	23.41	22.66	22.76	41,419	-0.43(-1.84%)
Sep 24, 2009	23.93	24.21	23.02	23.19	43,728	-0.69(-2.88%)
Sep 23, 2009	23.56	25.06	23.10	23.88	106,452	+0.31(+1.32%)
Sep 22, 2009	23.08	23.88	22.91	23.57	48,040	+0.65(+2.84%)
Sep 21, 2009	23.51	23.85	22.72	22.91	77,629	-0.74(-3.15%)
Sep 18, 2009	23.98	24.14	22.65	23.66	202,519	-0.57(-2.36%)
Sep 17, 2009	23.28	24.58	23.28	24.23	92,549	+0.95(+4.07%)
Sep 16, 2009	22.91	23.33	22.69	23.28	71,004	+0.51(+2.22%)
Sep 15, 2009	21.83	22.81	21.78	22.78	72,520	+0.82(+3.75%)
Sep 14, 2009	21.85	22.00	21.30	21.95	90,642	+0.08(+0.36%)
Sep 11, 2009	21.48	22.07	21.31	21.87	134,819	+0.56(+2.61%)
Sep 10, 2009	20.60	21.46	20.59	21.32	52,203	+0.71(+3.44%)
Sep 09, 2009	20.13	20.89	19.78	20.61	72,501	+0.42(+2.08%)
Sep 08, 2009	20.26	20.72	19.85	20.19	114,727	+0.09(+0.43%)
Sep 04, 2009	19.79	20.24	19.63	20.10	76,958	+0.25(+1.27%)
Sep 03, 2009	19.59	20.08	19.05	19.85	82,409	+0.33(+1.67%)
Sep 02, 2009	19.50	19.86	19.05	19.52	196,144	+0.10(+0.52%)
Sep 01, 2009	19.38	20.30	19.27	19.42	267,900	-0.17(-0.89%)
Aug 31, 2009	19.43	19.81	19.16	19.60	102,494	-0.01(-0.07%)
Aug 28, 2009	20.32	20.95	19.26	19.61	118,155	-0.48(-2.41%)
Aug 27, 2009	19.08	20.23	18.50	20.10	215,720	+1.07(+5.62%)
Aug 26, 2009	18.98	19.22	18.79	19.03	82,211	-0.01(-0.04%)
Aug 25, 2009	19.06	19.66	18.72	19.03	84,636	+0.03(+0.15%)
Aug 24, 2009	19.16	19.55	18.83	19.00	101,502	-0.10(-0.53%)
Aug 21, 2009	18.47	19.18	18.07	19.11	157,468	+0.97(+5.34%)
Aug 20, 2009	17.69	18.74	17.69	18.14	81,136	+0.34(+1.91%)
Aug 19, 2009	17.05	17.82	16.91	17.80	83,128	+0.49(+2.84%)
Aug 18, 2009	17.33	17.71	17.10	17.31	180,314	+0.15(+0.88%)
Aug 17, 2009	18.18	18.93	17.01	17.15	170,279	-1.43(-7.70%)
Aug 14, 2009	19.69	19.78	18.39	18.59	85,250	-1.08(-5.51%)
Aug 13, 2009	20.05	20.19	19.47	19.67	101,673	-0.30(-1.48%)
Aug 12, 2009	19.44	20.28	19.01	19.97	121,395	+0.61(+3.14%)
Aug 11, 2009	17.98	19.39	17.67	19.36	232,839	+1.30(+7.21%)
Aug 10, 2009	18.79	18.79	17.64	18.06	204,559	-1.04(-5.45%)
Aug 07, 2009	18.61	19.58	16.76	19.10	409,989	+0.30(+1.62%)
Aug 06, 2009	18.80	18.99	18.39	18.79	122,496	+0.04(+0.23%)
Aug 05, 2009	19.05	19.35	17.85	18.75	264,527	-0.23(-1.22%)
Aug 04, 2009	17.88	19.10	17.83	18.98	243,774	+0.89(+4.91%)

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.