Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	19.97	19.97	19.37	19.42	396,930	-0.61(-3.06%)
Oct 29, 2009	19.82	20.10	19.75	20.03	259,241	+0.46(+2.32%)
Oct 28, 2009	19.77	19.91	19.53	19.58	335,225	-0.34(-1.73%)
Oct 27, 2009	20.04	20.08	19.86	19.92	252,112	-0.03(-0.17%)
Oct 26, 2009	20.27	20.43	19.88	19.96	195,780	-0.23(-1.14%)
Oct 23, 2009	20.27	20.27	20.14	20.19	240,168	-0.24(-1.19%)
Oct 22, 2009	20.20	20.50	20.10	20.43	325,493	+0.22(+1.09%)
Oct 21, 2009	20.32	20.54	20.21	20.21	1,163,428	-0.12(-0.57%)
Oct 20, 2009	20.20	20.32	20.20	20.32	298,155	-0.12(-0.59%)
Oct 19, 2009	20.32	20.49	20.21	20.45	303,339	+0.31(+1.56%)
Oct 16, 2009	20.20	20.22	20.02	20.13	222,756	-0.26(-1.27%)
Oct 15, 2009	20.23	20.40	20.23	20.39	177,934	+0.11(+0.53%)
Oct 14, 2009	20.21	20.31	20.14	20.28	241,740	+0.37(+1.88%)
Oct 13, 2009	19.85	19.91	19.75	19.91	159,626	+0.02(+0.09%)
Oct 12, 2009	19.99	19.99	19.81	19.89	137,081	+0.12(+0.63%)
Oct 09, 2009	19.69	19.77	19.66	19.77	311,778	+0.05(+0.26%)
Oct 08, 2009	19.74	19.85	19.62	19.72	321,575	+0.20(+1.00%)
Oct 07, 2009	19.53	19.58	19.41	19.52	168,267	-0.01(-0.07%)
Oct 06, 2009	19.25	19.66	19.25	19.54	310,580	+0.34(+1.77%)
Oct 05, 2009	18.96	19.27	18.84	19.20	298,286	+0.25(+1.30%)
Oct 02, 2009	18.83	19.04	18.79	18.95	1,140,812	-0.15(-0.78%)
Oct 01, 2009	19.56	19.56	19.09	19.10	304,195	-0.55(-2.80%)
Sep 30, 2009	19.77	19.77	19.40	19.65	234,386	-0.04(-0.21%)
Sep 29, 2009	19.73	19.77	19.60	19.69	195,777	-0.04(-0.21%)
Sep 28, 2009	19.44	19.81	19.44	19.73	245,764	+0.31(+1.60%)
Sep 25, 2009	19.44	19.55	19.36	19.42	245,182	-0.13(-0.66%)
Sep 24, 2009	19.90	19.90	19.43	19.55	219,645	-0.21(-1.06%)
Sep 23, 2009	19.95	20.11	19.75	19.75	314,204	-0.17(-0.85%)
Sep 22, 2009	19.97	19.97	19.86	19.92	183,352	+0.19(+0.94%)
Sep 21, 2009	19.60	19.74	19.52	19.74	227,046	-0.08(-0.39%)
Sep 18, 2009	19.91	19.91	19.75	19.82	310,532	+0.01(+0.07%)
Sep 17, 2009	19.74	19.94	19.66	19.80	436,461	+0.21(+1.09%)
Sep 16, 2009	19.68	19.78	19.54	19.59	327,322	+0.18(+0.95%)
Sep 15, 2009	19.34	19.48	19.26	19.40	245,936	+0.02(+0.12%)
Sep 14, 2009	19.13	19.42	19.13	19.38	227,052	+0.02(+0.10%)
Sep 11, 2009	19.44	19.53	19.30	19.36	229,757	-0.10(-0.50%)
Sep 10, 2009	19.28	19.46	19.17	19.46	220,858	+0.21(+1.07%)
Sep 09, 2009	19.22	19.35	19.13	19.25	259,309	+0.17(+0.87%)
Sep 08, 2009	19.09	19.18	19.02	19.09	193,304	+0.28(+1.51%)
Sep 04, 2009	18.54	18.84	18.51	18.80	115,520	+0.24(+1.27%)
Sep 03, 2009	18.58	18.58	18.40	18.57	124,431	+0.10(+0.55%)
Sep 02, 2009	18.33	18.52	18.30	18.47	592,044	-0.02(-0.13%)
Sep 01, 2009	18.78	18.98	18.43	18.49	292,892	-0.42(-2.25%)
Aug 31, 2009	18.85	18.95	18.80	18.92	221,246	-0.15(-0.78%)
Aug 28, 2009	19.25	19.35	18.96	19.06	232,639	+0.01(+0.04%)
Aug 27, 2009	18.95	19.12	18.76	19.06	412,181	+0.05(+0.28%)
Aug 26, 2009	18.96	19.03	18.86	19.00	537,959	-0.04(-0.23%)
Aug 25, 2009	19.07	19.17	18.98	19.05	800,198	+0.18(+0.94%)
Aug 24, 2009	18.91	19.04	18.82	18.87	275,702	+0.03(+0.15%)
Aug 21, 2009	18.70	18.90	18.68	18.84	445,028	+0.39(+2.14%)
Aug 20, 2009	18.32	18.51	18.32	18.45	152,845	+0.18(+0.96%)
Aug 19, 2009	17.94	18.36	17.92	18.27	247,973	+0.16(+0.89%)
Aug 18, 2009	17.96	18.20	17.95	18.11	201,684	+0.25(+1.41%)
Aug 17, 2009	17.95	17.98	17.82	17.86	278,631	-0.54(-2.93%)
Aug 14, 2009	18.57	18.57	18.21	18.40	209,661	-0.12(-0.67%)
Aug 13, 2009	18.56	18.56	18.39	18.52	250,692	+0.12(+0.64%)
Aug 12, 2009	18.22	18.50	18.17	18.40	353,358	+0.21(+1.17%)
Aug 11, 2009	18.33	18.33	18.14	18.19	297,832	-0.21(-1.15%)
Aug 10, 2009	18.40	18.46	18.30	18.40	243,050	-0.10(-0.53%)
Aug 07, 2009	18.50	18.62	18.43	18.50	300,355	+0.12(+0.66%)
Aug 06, 2009	18.53	18.55	18.24	18.38	246,223	-0.08(-0.46%)
Aug 05, 2009	18.55	18.55	18.31	18.46	150,902	-0.09(-0.49%)
Aug 04, 2009	18.44	18.57	18.37	18.55	157,524	+0.00(+0.00%)

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.