Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	20.33	20.39	19.46	19.90	216,950	-0.45(-2.21%)
Oct 29, 2009	19.58	20.56	19.58	20.35	494,644	+1.31(+6.90%)
Oct 28, 2009	19.40	19.63	18.77	19.04	183,025	-0.48(-2.44%)
Oct 27, 2009	19.83	19.93	19.43	19.52	153,641	-0.22(-1.12%)
Oct 26, 2009	20.11	20.61	19.40	19.74	278,766	-0.42(-2.10%)
Oct 23, 2009	19.91	20.21	19.67	20.16	229,320	-0.03(-0.13%)
Oct 22, 2009	19.99	20.30	19.47	20.19	114,200	+0.33(+1.64%)
Oct 21, 2009	20.22	20.67	19.80	19.86	151,293	-0.46(-2.26%)
Oct 20, 2009	19.96	20.46	19.96	20.32	130,943	-0.11(-0.56%)
Oct 19, 2009	20.41	20.64	20.11	20.43	108,461	+0.04(+0.17%)
Oct 16, 2009	20.62	20.62	20.04	20.40	156,130	-0.29(-1.41%)
Oct 15, 2009	20.36	20.78	20.28	20.69	247,113	+0.19(+0.90%)
Oct 14, 2009	20.19	20.63	20.15	20.50	180,415	+0.54(+2.69%)
Oct 13, 2009	20.24	20.34	19.82	19.97	106,164	-0.29(-1.44%)
Oct 12, 2009	20.03	20.34	19.74	20.26	159,526	+0.52(+2.63%)
Oct 09, 2009	19.57	19.82	19.52	19.74	130,561	+0.30(+1.54%)
Oct 08, 2009	19.29	19.67	19.12	19.44	192,462	+0.32(+1.66%)
Oct 07, 2009	19.44	19.59	19.06	19.12	120,327	-0.33(-1.68%)
Oct 06, 2009	19.11	19.55	19.11	19.45	85,326	+0.46(+2.41%)
Oct 05, 2009	18.99	19.25	18.74	18.99	143,512	+0.12(+0.65%)
Oct 02, 2009	19.14	19.19	18.45	18.86	213,728	-0.52(-2.68%)
Oct 01, 2009	20.21	20.37	19.22	19.38	174,882	-0.77(-3.81%)
Sep 30, 2009	20.83	20.91	20.04	20.15	271,932	-0.65(-3.14%)
Sep 29, 2009	20.68	21.01	20.63	20.80	144,374	+0.08(+0.38%)
Sep 28, 2009	20.64	20.86	20.59	20.72	165,059	+0.08(+0.38%)
Sep 25, 2009	20.98	20.98	20.36	20.64	231,702	-0.45(-2.13%)
Sep 24, 2009	21.05	21.16	20.78	21.09	617,796	+0.06(+0.29%)
Sep 23, 2009	21.23	21.32	20.87	21.03	504,466	-0.12(-0.58%)
Sep 22, 2009	21.26	21.31	20.93	21.16	242,148	-0.04(-0.21%)
Sep 21, 2009	21.16	21.37	20.78	21.20	199,599	-0.18(-0.82%)
Sep 18, 2009	21.18	21.60	21.01	21.38	257,408	+0.35(+1.68%)
Sep 17, 2009	20.87	21.49	20.77	21.02	192,437	+0.06(+0.27%)
Sep 16, 2009	20.83	21.08	20.81	20.97	140,062	+0.13(+0.61%)
Sep 15, 2009	20.39	21.12	20.27	20.84	193,234	+0.48(+2.34%)
Sep 14, 2009	20.43	20.75	20.30	20.36	212,152	-0.19(-0.90%)
Sep 11, 2009	20.27	20.68	20.22	20.55	242,175	+0.25(+1.22%)
Sep 10, 2009	19.96	20.34	19.82	20.30	206,290	+0.34(+1.72%)
Sep 09, 2009	19.76	20.08	19.55	19.96	181,692	+0.25(+1.25%)
Sep 08, 2009	19.59	19.84	19.42	19.71	240,528	+0.31(+1.59%)
Sep 04, 2009	19.22	19.48	18.70	19.40	112,204	+0.37(+1.95%)
Sep 03, 2009	18.98	19.07	18.68	19.03	126,122	+0.08(+0.42%)
Sep 02, 2009	18.89	19.10	18.86	18.95	145,030	-0.04(-0.19%)
Sep 01, 2009	18.78	19.51	18.69	18.99	233,381	+0.02(+0.09%)
Aug 31, 2009	19.01	19.22	18.74	18.97	231,046	-0.23(-1.19%)
Aug 28, 2009	19.41	19.47	18.86	19.20	226,571	+0.02(+0.09%)
Aug 27, 2009	18.88	19.38	18.78	19.18	159,764	+0.25(+1.30%)
Aug 26, 2009	18.75	19.28	18.68	18.93	173,476	-0.05(-0.28%)
Aug 25, 2009	19.01	19.30	18.84	18.99	187,685	+0.06(+0.33%)
Aug 24, 2009	19.15	19.46	18.66	18.93	199,322	-0.24(-1.24%)
Aug 21, 2009	18.98	19.35	18.70	19.16	141,192	+0.41(+2.16%)
Aug 20, 2009	18.68	18.85	18.41	18.76	87,012	+0.10(+0.52%)
Aug 19, 2009	18.54	18.78	18.50	18.66	118,766	-0.12(-0.66%)
Aug 18, 2009	18.75	19.04	18.63	18.78	100,589	+0.07(+0.38%)
Aug 17, 2009	18.83	19.03	18.51	18.71	113,107	-0.64(-3.32%)
Aug 14, 2009	19.79	19.79	18.93	19.36	153,424	-0.25(-1.26%)
Aug 13, 2009	19.78	19.88	19.55	19.60	169,592	-0.09(-0.45%)
Aug 12, 2009	20.04	20.47	19.67	19.69	290,128	-0.24(-1.19%)
Aug 11, 2009	19.80	20.39	19.80	19.93	328,531	-0.01(-0.04%)
Aug 10, 2009	18.85	20.50	18.85	19.94	449,412	+0.99(+5.21%)
Aug 07, 2009	18.01	19.09	17.88	18.95	371,212	+1.09(+6.12%)
Aug 06, 2009	17.97	18.07	17.67	17.86	183,618	-0.11(-0.59%)
Aug 05, 2009	18.03	18.06	17.61	17.96	257,277	-0.02(-0.10%)
Aug 04, 2009	18.34	19.26	17.82	17.98	637,431	+1.84(+11.41%)

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.