Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	22.62	22.62	21.45	21.69	590,899	-1.12(-4.89%)
Oct 29, 2009	22.89	23.57	22.70	22.80	830,949	+0.03(+0.12%)
Oct 28, 2009	24.80	24.80	22.72	22.77	473,949	-1.13(-4.74%)
Oct 27, 2009	23.81	24.68	23.78	23.91	447,861	+0.19(+0.80%)
Oct 26, 2009	24.38	24.97	23.55	23.72	406,395	-0.75(-3.05%)
Oct 23, 2009	24.42	24.68	24.28	24.46	407,697	-0.60(-2.38%)
Oct 22, 2009	24.41	25.29	24.05	25.06	334,397	+0.52(+2.12%)
Oct 21, 2009	24.26	25.29	24.26	24.54	392,978	+0.11(+0.46%)
Oct 20, 2009	24.16	24.51	24.13	24.43	294,055	-0.31(-1.26%)
Oct 19, 2009	24.36	25.06	23.96	24.74	270,108	+0.59(+2.43%)
Oct 16, 2009	24.50	24.50	23.72	24.15	446,974	-0.51(-2.07%)
Oct 15, 2009	24.97	24.97	24.35	24.66	543,959	-0.53(-2.10%)
Oct 14, 2009	24.89	25.37	24.67	25.19	376,118	+0.79(+3.25%)
Oct 13, 2009	24.70	24.84	24.11	24.40	485,037	-0.27(-1.11%)
Oct 12, 2009	25.14	25.34	24.30	24.67	571,927	+0.08(+0.31%)
Oct 09, 2009	24.15	24.99	24.00	24.60	504,651	+0.35(+1.44%)
Oct 08, 2009	23.55	24.40	23.42	24.25	889,510	+1.00(+4.31%)
Oct 07, 2009	22.92	23.28	22.74	23.25	533,958	+0.26(+1.11%)
Oct 06, 2009	22.26	23.08	22.26	22.99	334,413	+0.85(+3.84%)
Oct 05, 2009	21.71	22.35	21.42	22.14	389,053	+0.62(+2.90%)
Oct 02, 2009	21.41	21.92	21.30	21.52	378,028	-0.12(-0.57%)
Oct 01, 2009	21.73	21.92	21.40	21.64	589,208	-0.19(-0.87%)
Sep 30, 2009	22.04	22.53	21.35	21.83	620,834	-0.24(-1.07%)
Sep 29, 2009	22.16	22.39	21.84	22.06	306,631	-0.13(-0.60%)
Sep 28, 2009	22.15	22.54	21.62	22.20	273,816	+0.27(+1.25%)
Sep 25, 2009	21.93	22.02	21.43	21.92	863,753	-0.11(-0.51%)
Sep 24, 2009	22.19	22.28	21.40	22.04	298,717	-0.05(-0.21%)
Sep 23, 2009	22.14	22.81	22.01	22.08	246,974	-0.23(-1.02%)
Sep 22, 2009	22.24	22.43	21.96	22.31	180,986	+0.32(+1.46%)
Sep 21, 2009	22.26	22.40	21.87	21.99	197,346	-0.59(-2.60%)
Sep 18, 2009	21.54	22.64	18.90	22.57	424,584	+0.82(+3.78%)
Sep 17, 2009	22.56	23.08	21.57	21.75	341,615	-0.82(-3.64%)
Sep 16, 2009	22.43	22.78	22.06	22.57	142,512	+0.30(+1.36%)
Sep 15, 2009	21.79	22.48	21.57	22.27	268,796	+0.40(+1.81%)
Sep 14, 2009	20.94	21.88	20.80	21.88	305,215	+0.66(+3.12%)
Sep 11, 2009	20.97	21.21	20.61	21.21	254,171	+0.34(+1.63%)
Sep 10, 2009	20.52	20.98	20.17	20.87	192,214	+0.26(+1.28%)
Sep 09, 2009	20.08	21.09	19.88	20.61	280,303	+0.61(+3.07%)
Sep 08, 2009	20.01	20.36	19.73	19.99	173,906	+0.26(+1.34%)
Sep 04, 2009	19.19	19.84	18.94	19.73	164,657	+0.54(+2.81%)
Sep 03, 2009	19.08	19.19	18.73	19.19	440,377	+0.30(+1.60%)
Sep 02, 2009	19.27	19.27	18.62	18.89	372,880	-0.40(-2.06%)
Sep 01, 2009	19.61	20.64	19.21	19.29	240,810	-0.49(-2.48%)
Aug 31, 2009	20.35	20.48	19.65	19.78	261,918	-0.77(-3.77%)
Aug 28, 2009	20.88	21.15	20.31	20.55	193,623	-0.13(-0.64%)
Aug 27, 2009	20.46	20.84	19.91	20.68	279,321	+0.37(+1.81%)
Aug 26, 2009	20.18	20.53	19.81	20.32	220,379	+0.05(+0.23%)
Aug 25, 2009	19.72	20.56	19.60	20.27	402,453	+0.75(+3.82%)
Aug 24, 2009	19.92	20.12	19.38	19.52	235,939	-0.33(-1.67%)
Aug 21, 2009	19.46	19.98	19.14	19.85	294,011	+0.76(+3.96%)
Aug 20, 2009	18.79	19.35	18.61	19.10	272,167	+0.20(+1.05%)
Aug 19, 2009	18.47	18.95	18.21	18.90	196,897	+0.16(+0.86%)
Aug 18, 2009	18.33	18.93	18.17	18.74	156,106	+0.46(+2.53%)
Aug 17, 2009	18.60	18.65	18.09	18.28	287,743	-0.83(-4.35%)
Aug 14, 2009	19.89	19.89	18.86	19.11	282,518	-0.67(-3.39%)
Aug 13, 2009	19.89	20.18	19.20	19.78	287,246	+0.00(+0.00%)
Aug 12, 2009	19.14	20.31	19.05	19.78	319,441	+0.73(+3.82%)
Aug 11, 2009	18.90	19.28	18.48	19.05	291,391	+0.02(+0.10%)
Aug 10, 2009	18.78	19.34	18.60	19.03	202,999	-0.02(-0.10%)
Aug 07, 2009	18.80	19.31	18.55	19.05	284,377	+0.72(+3.92%)
Aug 06, 2009	18.64	18.68	17.98	18.33	246,802	-0.14(-0.77%)
Aug 05, 2009	18.58	18.63	17.95	18.47	326,743	-0.01(-0.05%)
Aug 04, 2009	17.34	18.57	17.05	18.48	465,621	+1.24(+7.18%)

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.