Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	20.36	20.42	19.50	19.94	216,570	-0.45(-2.21%)
Oct 29, 2009	19.61	20.59	19.61	20.39	493,777	+1.32(+6.90%)
Oct 28, 2009	19.44	19.66	18.80	19.07	182,704	-0.48(-2.44%)
Oct 27, 2009	19.87	19.96	19.46	19.55	153,371	-0.22(-1.12%)
Oct 26, 2009	20.15	20.64	19.44	19.77	278,278	-0.42(-2.10%)
Oct 23, 2009	19.95	20.25	19.70	20.19	228,918	-0.03(-0.13%)
Oct 22, 2009	20.03	20.34	19.51	20.22	114,000	+0.33(+1.64%)
Oct 21, 2009	20.26	20.71	19.83	19.89	151,028	-0.46(-2.26%)
Oct 20, 2009	19.99	20.49	19.99	20.35	130,714	-0.11(-0.56%)
Oct 19, 2009	20.44	20.68	20.15	20.47	108,271	+0.04(+0.17%)
Oct 16, 2009	20.65	20.65	20.08	20.43	155,856	-0.29(-1.41%)
Oct 15, 2009	20.40	20.81	20.32	20.72	246,680	+0.19(+0.90%)
Oct 14, 2009	20.23	20.66	20.19	20.54	180,099	+0.54(+2.69%)
Oct 13, 2009	20.27	20.38	19.85	20.00	105,978	-0.29(-1.44%)
Oct 12, 2009	20.07	20.37	19.77	20.29	159,247	+0.52(+2.64%)
Oct 09, 2009	19.60	19.86	19.55	19.77	130,332	+0.30(+1.54%)
Oct 08, 2009	19.32	19.71	19.15	19.47	192,125	+0.32(+1.66%)
Oct 07, 2009	19.47	19.62	19.09	19.15	120,116	-0.33(-1.68%)
Oct 06, 2009	19.14	19.59	19.14	19.48	85,176	+0.46(+2.41%)
Oct 05, 2009	19.02	19.29	18.77	19.02	143,260	+0.12(+0.65%)
Oct 02, 2009	19.17	19.22	18.48	18.90	213,353	-0.52(-2.68%)
Oct 01, 2009	20.25	20.41	19.26	19.42	174,576	-0.77(-3.81%)
Sep 30, 2009	20.87	20.95	20.07	20.19	271,456	-0.65(-3.14%)
Sep 29, 2009	20.72	21.04	20.66	20.84	144,121	+0.08(+0.38%)
Sep 28, 2009	20.67	20.89	20.63	20.76	164,770	+0.08(+0.38%)
Sep 25, 2009	21.02	21.02	20.40	20.68	231,296	-0.45(-2.13%)
Sep 24, 2009	21.09	21.20	20.82	21.13	616,713	+0.06(+0.29%)
Sep 23, 2009	21.27	21.36	20.91	21.07	503,582	-0.12(-0.58%)
Sep 22, 2009	21.30	21.35	20.97	21.19	241,723	-0.04(-0.21%)
Sep 21, 2009	21.19	21.40	20.82	21.24	199,249	-0.18(-0.82%)
Sep 18, 2009	21.22	21.63	21.04	21.41	256,957	+0.35(+1.68%)
Sep 17, 2009	20.91	21.53	20.80	21.06	192,100	+0.06(+0.27%)
Sep 16, 2009	20.87	21.12	20.85	21.00	139,817	+0.13(+0.61%)
Sep 15, 2009	20.42	21.16	20.31	20.87	192,895	+0.48(+2.34%)
Sep 14, 2009	20.47	20.79	20.34	20.40	211,780	-0.19(-0.90%)
Sep 11, 2009	20.31	20.72	20.26	20.58	241,751	+0.25(+1.22%)
Sep 10, 2009	19.99	20.37	19.86	20.34	205,929	+0.34(+1.72%)
Sep 09, 2009	19.80	20.11	19.59	19.99	181,373	+0.25(+1.25%)
Sep 08, 2009	19.63	19.88	19.45	19.74	240,106	+0.31(+1.59%)
Sep 04, 2009	19.25	19.51	18.73	19.44	112,007	+0.37(+1.95%)
Sep 03, 2009	19.01	19.10	18.71	19.06	125,900	+0.08(+0.42%)
Sep 02, 2009	18.92	19.13	18.90	18.98	144,776	-0.04(-0.19%)
Sep 01, 2009	18.81	19.54	18.72	19.02	232,972	+0.02(+0.09%)
Aug 31, 2009	19.05	19.26	18.77	19.00	230,641	-0.23(-1.19%)
Aug 28, 2009	19.44	19.51	18.90	19.23	226,174	+0.02(+0.09%)
Aug 27, 2009	18.91	19.42	18.81	19.21	159,484	+0.25(+1.30%)
Aug 26, 2009	18.78	19.31	18.71	18.97	173,172	-0.05(-0.28%)
Aug 25, 2009	19.05	19.34	18.87	19.02	187,356	+0.06(+0.33%)
Aug 24, 2009	19.18	19.50	18.69	18.96	198,973	-0.24(-1.24%)
Aug 21, 2009	19.01	19.38	18.74	19.20	140,944	+0.41(+2.16%)
Aug 20, 2009	18.71	18.88	18.45	18.79	86,859	+0.10(+0.52%)
Aug 19, 2009	18.57	18.81	18.53	18.69	118,557	-0.12(-0.66%)
Aug 18, 2009	18.78	19.07	18.66	18.82	100,413	+0.07(+0.38%)
Aug 17, 2009	18.86	19.06	18.54	18.75	112,909	-0.64(-3.32%)
Aug 14, 2009	19.82	19.82	18.96	19.39	153,155	-0.25(-1.26%)
Aug 13, 2009	19.81	19.91	19.59	19.64	169,295	-0.09(-0.45%)
Aug 12, 2009	20.08	20.50	19.71	19.73	289,620	-0.24(-1.19%)
Aug 11, 2009	19.83	20.42	19.83	19.96	327,956	-0.01(-0.04%)
Aug 10, 2009	18.88	20.54	18.88	19.97	448,625	+0.99(+5.21%)
Aug 07, 2009	18.04	19.13	17.91	18.98	370,561	+1.09(+6.12%)
Aug 06, 2009	18.00	18.10	17.70	17.89	183,296	-0.11(-0.59%)
Aug 05, 2009	18.07	18.09	17.64	18.00	256,826	-0.02(-0.10%)
Aug 04, 2009	18.38	19.29	17.85	18.01	636,314	+1.85(+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.