Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	19.61	19.87	19.07	19.63	116,372	-0.01(-0.05%)
Oct 29, 2009	19.46	19.80	19.43	19.64	128,018	+0.40(+2.08%)
Oct 28, 2009	19.22	20.10	19.01	19.24	189,449	+0.57(+3.05%)
Oct 27, 2009	18.20	18.75	18.16	18.67	205,853	+0.95(+5.36%)
Oct 26, 2009	17.53	17.98	17.44	17.72	99,981	+0.19(+1.08%)
Oct 23, 2009	17.60	17.71	17.46	17.53	143,269	+0.21(+1.21%)
Oct 22, 2009	17.29	17.51	17.03	17.32	150,309	+0.06(+0.35%)
Oct 21, 2009	17.47	17.76	17.22	17.26	133,023	-0.25(-1.43%)
Oct 20, 2009	17.51	18.00	17.42	17.51	51,285	-0.35(-1.96%)
Oct 19, 2009	17.91	18.04	17.79	17.86	68,850	+0.04(+0.22%)
Oct 16, 2009	17.48	17.98	17.45	17.82	143,216	+0.30(+1.71%)
Oct 15, 2009	17.30	17.53	17.20	17.52	93,242	+0.17(+0.98%)
Oct 14, 2009	17.51	17.51	17.15	17.35	61,783	-0.01(-0.06%)
Oct 13, 2009	17.30	17.42	17.16	17.36	103,459	+0.06(+0.35%)
Oct 12, 2009	17.40	17.49	17.11	17.30	43,809	-0.12(-0.69%)
Oct 09, 2009	17.36	17.52	17.06	17.42	82,457	+0.17(+0.99%)
Oct 08, 2009	17.28	17.49	17.25	17.25	99,986	-0.03(-0.17%)
Oct 07, 2009	17.63	17.82	17.12	17.28	73,333	-0.34(-1.93%)
Oct 06, 2009	17.60	17.91	17.43	17.62	97,932	+0.04(+0.23%)
Oct 05, 2009	17.83	17.99	17.52	17.58	124,228	-0.04(-0.23%)
Oct 02, 2009	17.68	17.88	17.45	17.62	107,143	-0.23(-1.29%)
Oct 01, 2009	18.32	18.64	17.85	17.85	177,366	-0.44(-2.41%)
Sep 30, 2009	18.20	18.40	17.95	18.29	112,631	+0.04(+0.22%)
Sep 29, 2009	18.09	18.72	17.99	18.25	252,655	+0.14(+0.77%)
Sep 28, 2009	17.75	18.22	17.65	18.11	83,725	+0.39(+2.20%)
Sep 25, 2009	17.38	17.75	17.38	17.72	83,538	+0.22(+1.26%)
Sep 24, 2009	17.75	17.79	17.41	17.50	97,933	+0.00(+0.00%)
Sep 23, 2009	17.75	17.75	17.49	17.50	62,405	+0.00(+0.00%)
Sep 22, 2009	17.49	17.81	17.34	17.50	66,119	+0.04(+0.23%)
Sep 21, 2009	17.54	17.89	17.41	17.46	50,373	-0.27(-1.52%)
Sep 18, 2009	17.68	17.84	17.40	17.73	189,244	+0.24(+1.37%)
Sep 17, 2009	17.53	17.71	17.34	17.49	84,241	-0.04(-0.23%)
Sep 16, 2009	17.17	17.59	17.17	17.53	54,697	+0.38(+2.22%)
Sep 15, 2009	17.05	17.35	17.05	17.15	69,639	+0.05(+0.29%)
Sep 14, 2009	16.86	17.29	16.80	17.10	110,918	+0.10(+0.59%)
Sep 11, 2009	16.80	17.19	16.80	17.00	106,427	+0.18(+1.07%)
Sep 10, 2009	16.99	17.07	16.75	16.82	82,735	-0.13(-0.77%)
Sep 09, 2009	16.60	17.09	16.51	16.95	150,750	+0.43(+2.60%)
Sep 08, 2009	16.98	17.05	16.31	16.52	211,335	-0.41(-2.42%)
Sep 04, 2009	16.84	17.22	16.84	16.93	148,688	+0.09(+0.53%)
Sep 03, 2009	17.00	17.00	16.77	16.84	74,874	-0.14(-0.82%)
Sep 02, 2009	16.34	17.00	16.34	16.98	224,862	+0.61(+3.73%)
Sep 01, 2009	16.75	17.47	16.37	16.37	157,214	-0.50(-2.96%)
Aug 31, 2009	16.87	17.21	16.70	16.87	211,999	-0.10(-0.59%)
Aug 28, 2009	17.98	18.03	16.86	16.97	336,039	-0.78(-4.39%)
Aug 27, 2009	19.06	19.72	17.65	17.75	343,661	-2.53(-12.48%)
Aug 26, 2009	19.98	20.56	19.90	20.28	120,309	+0.19(+0.95%)
Aug 25, 2009	20.19	20.27	19.74	20.09	92,551	+0.03(+0.15%)
Aug 24, 2009	20.32	20.50	19.99	20.06	49,722	-0.26(-1.28%)
Aug 21, 2009	20.44	20.69	20.04	20.32	142,236	+0.07(+0.35%)
Aug 20, 2009	19.35	20.35	19.29	20.25	134,739	+0.77(+3.95%)
Aug 19, 2009	18.69	19.67	18.61	19.48	78,012	+0.57(+3.01%)
Aug 18, 2009	18.77	19.29	18.31	18.91	62,946	+0.27(+1.45%)
Aug 17, 2009	18.19	18.90	18.10	18.64	80,715	+0.29(+1.58%)
Aug 14, 2009	19.00	19.56	18.24	18.35	108,807	-0.71(-3.73%)
Aug 13, 2009	19.26	19.63	19.00	19.06	61,658	-0.18(-0.94%)
Aug 12, 2009	18.34	19.63	18.34	19.24	133,155	+0.97(+5.31%)
Aug 11, 2009	18.25	18.55	18.17	18.27	40,771	-0.09(-0.49%)
Aug 10, 2009	18.46	18.61	18.10	18.36	45,737	-0.20(-1.08%)
Aug 07, 2009	18.45	18.92	18.00	18.56	80,524	+0.34(+1.87%)
Aug 06, 2009	18.53	18.54	18.15	18.22	55,690	-0.31(-1.67%)
Aug 05, 2009	19.33	19.56	18.29	18.53	168,846	-0.85(-4.39%)
Aug 04, 2009	19.46	19.72	19.07	19.38	46,432	-0.23(-1.17%)

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.