Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	23.93	23.93	23.00	23.20	461,744	-0.78(-3.25%)
Oct 29, 2009	22.97	24.12	22.97	23.98	407,643	+1.12(+4.90%)
Oct 28, 2009	23.57	24.12	22.76	22.86	472,578	-0.92(-3.87%)
Oct 27, 2009	23.62	24.15	23.62	23.78	374,255	+0.07(+0.30%)
Oct 26, 2009	23.34	24.22	23.01	23.71	572,352	+0.26(+1.11%)
Oct 23, 2009	23.41	24.04	23.22	23.45	465,959	-0.47(-1.96%)
Oct 22, 2009	23.49	23.97	22.50	23.92	625,413	+0.50(+2.13%)
Oct 21, 2009	23.71	24.25	23.36	23.42	516,820	-0.41(-1.72%)
Oct 20, 2009	23.93	24.74	23.80	23.83	389,638	-0.65(-2.66%)
Oct 19, 2009	23.87	24.57	22.80	24.48	1,917,352	+0.60(+2.51%)
Oct 16, 2009	25.87	25.87	23.39	23.88	1,894,878	-2.03(-7.83%)
Oct 15, 2009	25.99	26.10	25.18	25.91	622,486	+0.02(+0.08%)
Oct 14, 2009	26.09	26.50	25.72	25.89	734,670	-0.17(-0.65%)
Oct 13, 2009	26.25	26.68	26.00	26.06	539,002	-0.13(-0.50%)
Oct 12, 2009	26.48	27.03	26.09	26.19	620,501	-0.47(-1.76%)
Oct 09, 2009	25.86	26.94	25.51	26.66	685,010	+0.79(+3.05%)
Oct 08, 2009	24.86	25.98	24.86	25.87	749,557	+0.68(+2.70%)
Oct 07, 2009	25.37	25.62	24.62	25.19	1,420,452	-0.91(-3.49%)
Oct 06, 2009	26.87	27.25	25.93	26.10	983,697	-0.56(-2.10%)
Oct 05, 2009	26.39	27.00	26.00	26.66	926,945	+0.40(+1.52%)
Oct 02, 2009	25.56	26.60	25.55	26.26	861,455	+0.49(+1.90%)
Oct 01, 2009	25.69	26.21	25.42	25.77	919,703	-0.06(-0.23%)
Sep 30, 2009	25.31	26.07	24.68	25.83	1,366,506	+0.55(+2.18%)
Sep 29, 2009	25.12	25.66	24.88	25.28	1,041,365	+0.24(+0.96%)
Sep 28, 2009	23.92	25.20	23.51	25.04	781,819	+1.04(+4.33%)
Sep 25, 2009	23.18	24.21	23.18	24.00	528,734	+0.62(+2.65%)
Sep 24, 2009	23.85	24.16	22.81	23.38	867,661	-0.37(-1.56%)
Sep 23, 2009	23.72	24.50	23.65	23.75	886,815	-0.04(-0.17%)
Sep 22, 2009	22.79	24.12	22.79	23.79	1,583,680	+0.97(+4.25%)
Sep 21, 2009	22.60	23.04	21.90	22.82	1,236,753	+0.27(+1.20%)
Sep 18, 2009	22.58	22.78	21.92	22.55	1,748,248	+1.24(+5.82%)
Sep 17, 2009	22.13	22.26	21.22	21.31	806,832	-0.91(-4.10%)
Sep 16, 2009	22.30	22.56	21.92	22.22	673,892	-0.03(-0.13%)
Sep 15, 2009	21.62	23.35	21.30	22.25	3,015,433	+0.53(+2.44%)
Sep 14, 2009	19.31	21.97	19.15	21.72	3,622,934	+2.35(+12.13%)
Sep 11, 2009	18.92	19.44	18.81	19.37	775,089	+0.28(+1.47%)
Sep 10, 2009	18.59	19.26	18.38	19.09	893,124	+0.50(+2.69%)
Sep 09, 2009	18.35	18.86	18.25	18.59	676,558	+0.29(+1.58%)
Sep 08, 2009	18.27	18.48	17.90	18.30	565,837	+0.20(+1.10%)
Sep 04, 2009	18.37	18.48	17.90	18.10	491,155	-0.03(-0.17%)
Sep 03, 2009	17.99	18.13	17.61	18.13	498,368	+0.21(+1.17%)
Sep 02, 2009	17.87	18.18	17.60	17.92	884,590	-0.03(-0.17%)
Sep 01, 2009	18.53	18.90	17.75	17.95	1,712,225	-0.87(-4.62%)
Aug 31, 2009	18.93	19.03	18.50	18.82	1,499,603	-0.11(-0.58%)
Aug 28, 2009	19.16	19.26	18.84	18.93	928,838	-0.07(-0.37%)
Aug 27, 2009	19.18	19.19	18.60	19.00	1,065,473	-0.01(-0.05%)
Aug 26, 2009	19.35	19.35	18.84	19.01	1,646,506	+0.30(+1.60%)
Aug 25, 2009	19.31	19.32	18.55	18.71	1,654,281	-0.39(-2.04%)
Aug 24, 2009	19.43	19.78	18.95	19.10	2,055,741	+0.10(+0.53%)
Aug 21, 2009	19.71	19.80	18.80	19.00	2,378,330	-0.48(-2.46%)
Aug 20, 2009	20.60	21.20	19.20	19.48	6,920,576	+0.05(+0.26%)
Aug 19, 2009	18.29	20.35	18.27	19.43	12,276,074	+0.59(+3.13%)
Aug 18, 2009	18.18	19.45	17.55	18.84	25,371,228	+5.15(+37.62%)
Aug 17, 2009	12.87	14.39	12.62	13.69	5,343,145	+0.54(+4.11%)
Aug 14, 2009	12.19	13.33	12.08	13.15	3,201,768	+0.95(+7.79%)
Aug 13, 2009	12.10	12.49	11.93	12.20	2,545,354	+0.21(+1.75%)
Aug 12, 2009	13.44	13.45	11.73	11.99	4,904,608	-1.40(-10.46%)
Aug 11, 2009	13.34	13.67	13.11	13.39	2,004,280	-0.15(-1.11%)
Aug 10, 2009	14.00	14.07	13.41	13.54	2,119,493	-0.37(-2.66%)
Aug 07, 2009	14.63	14.63	13.24	13.91	3,873,959	-0.54(-3.74%)
Aug 06, 2009	14.87	15.49	14.42	14.45	5,165,323	-0.13(-0.89%)
Aug 05, 2009	13.89	14.67	13.76	14.58	6,704,865	+0.85(+6.19%)
Aug 04, 2009	14.42	15.60	13.41	13.73	14,666,058	+0.04(+0.29%)

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.