Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	18.71	18.80	18.36	18.37	96,394	-0.42(-2.25%)
Oct 29, 2009	18.53	18.82	18.53	18.79	187,121	+0.38(+2.07%)
Oct 28, 2009	18.49	18.58	18.35	18.41	77,976	-0.15(-0.80%)
Oct 27, 2009	18.50	18.62	18.48	18.56	27,220	+0.07(+0.38%)
Oct 26, 2009	18.66	18.82	18.45	18.49	70,930	-0.19(-0.99%)
Oct 23, 2009	18.70	18.70	18.59	18.68	46,316	-0.23(-1.21%)
Oct 22, 2009	18.79	18.94	18.64	18.91	161,775	+0.15(+0.81%)
Oct 21, 2009	18.81	19.00	18.75	18.75	55,172	-0.04(-0.20%)
Oct 20, 2009	18.71	18.80	18.71	18.79	111,410	-0.04(-0.23%)
Oct 19, 2009	18.71	18.91	18.66	18.83	45,247	+0.25(+1.34%)
Oct 16, 2009	18.51	18.64	18.49	18.58	77,082	-0.05(-0.25%)
Oct 15, 2009	18.40	18.63	18.40	18.63	62,324	+0.22(+1.18%)
Oct 14, 2009	18.47	18.47	18.34	18.41	146,866	+0.14(+0.77%)
Oct 13, 2009	18.32	18.34	18.22	18.27	116,510	-0.01(-0.07%)
Oct 12, 2009	18.39	18.44	18.25	18.29	86,722	-0.00(-0.02%)
Oct 09, 2009	18.26	18.29	18.17	18.29	70,489	-0.01(-0.07%)
Oct 08, 2009	18.23	18.33	18.16	18.30	69,556	+0.20(+1.12%)
Oct 07, 2009	18.02	18.15	18.02	18.10	40,879	-0.03(-0.15%)
Oct 06, 2009	18.12	18.23	18.06	18.13	67,261	+0.12(+0.66%)
Oct 05, 2009	17.81	18.02	17.79	18.01	96,661	+0.18(+0.98%)
Oct 02, 2009	17.76	17.91	17.69	17.83	107,341	-0.02(-0.11%)
Oct 01, 2009	18.03	18.20	17.83	17.86	512,358	-0.23(-1.27%)
Sep 30, 2009	18.03	18.12	17.87	18.08	89,710	+0.09(+0.49%)
Sep 29, 2009	18.00	18.06	17.93	18.00	30,196	+0.00(+0.00%)
Sep 28, 2009	17.86	18.08	17.86	18.00	67,406	+0.15(+0.83%)
Sep 25, 2009	17.86	17.99	17.84	17.85	103,677	-0.09(-0.52%)
Sep 24, 2009	18.06	18.31	17.86	17.94	87,252	-0.13(-0.73%)
Sep 23, 2009	18.38	18.38	18.07	18.07	77,976	+0.01(+0.06%)
Sep 22, 2009	18.19	18.19	18.01	18.06	100,795	+0.00(+0.01%)
Sep 21, 2009	17.95	18.35	17.91	18.06	53,507	-0.04(-0.21%)
Sep 18, 2009	18.00	18.34	18.00	18.10	47,507	+0.12(+0.70%)
Sep 17, 2009	17.98	18.07	17.92	17.97	84,832	+0.15(+0.81%)
Sep 16, 2009	17.86	18.01	17.81	17.83	126,180	-0.05(-0.28%)
Sep 15, 2009	17.90	17.95	17.73	17.88	80,967	-0.03(-0.19%)
Sep 14, 2009	17.81	17.96	17.75	17.91	123,031	+0.02(+0.10%)
Sep 11, 2009	17.82	17.91	17.81	17.90	166,834	+0.10(+0.55%)
Sep 10, 2009	17.92	17.92	17.63	17.80	240,273	+0.12(+0.65%)
Sep 09, 2009	17.73	17.74	17.61	17.68	76,922	+0.01(+0.04%)
Sep 08, 2009	17.59	17.71	17.54	17.68	130,459	+0.34(+1.95%)
Sep 04, 2009	17.22	17.36	17.18	17.34	57,304	+0.13(+0.77%)
Sep 03, 2009	17.23	17.27	17.12	17.21	65,730	+0.03(+0.20%)
Sep 02, 2009	17.05	17.28	17.05	17.17	60,612	+0.04(+0.26%)
Sep 01, 2009	17.24	17.40	17.07	17.13	64,859	-0.27(-1.54%)
Aug 31, 2009	17.26	17.40	17.21	17.40	68,608	+0.10(+0.55%)
Aug 28, 2009	17.44	17.44	17.24	17.30	99,552	-0.06(-0.32%)
Aug 27, 2009	17.30	17.41	17.17	17.36	54,020	-0.00(-0.02%)
Aug 26, 2009	17.26	17.42	17.26	17.36	41,486	+0.02(+0.10%)
Aug 25, 2009	17.32	17.47	17.29	17.34	69,965	+0.09(+0.51%)
Aug 24, 2009	17.36	17.39	17.25	17.25	242,675	-0.05(-0.30%)
Aug 21, 2009	17.18	17.37	17.18	17.31	259,921	+0.17(+1.01%)
Aug 20, 2009	17.02	17.14	16.99	17.13	65,475	+0.13(+0.77%)
Aug 19, 2009	16.79	17.03	16.77	17.00	146,028	+0.14(+0.80%)
Aug 18, 2009	16.75	16.91	16.69	16.87	69,530	+0.15(+0.88%)
Aug 17, 2009	16.64	16.77	16.48	16.72	332,575	-0.21(-1.24%)
Aug 14, 2009	17.00	17.37	16.84	16.93	58,583	-0.02(-0.12%)
Aug 13, 2009	17.02	17.02	16.86	16.95	135,831	-0.06(-0.38%)
Aug 12, 2009	16.92	17.07	16.87	17.01	130,113	+0.13(+0.78%)
Aug 11, 2009	16.90	16.98	16.88	16.88	71,792	-0.04(-0.22%)
Aug 10, 2009	16.96	16.97	16.85	16.92	144,305	-0.11(-0.65%)
Aug 07, 2009	17.06	17.09	16.98	17.03	91,970	+0.03(+0.16%)
Aug 06, 2009	17.12	17.18	16.89	17.00	71,490	-0.11(-0.63%)
Aug 05, 2009	17.35	17.35	16.98	17.11	45,650	-0.11(-0.63%)
Aug 04, 2009	17.16	17.39	17.14	17.22	121,414	+0.00(+0.02%)

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.