Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	21.37	21.41	20.41	20.65	405,088	-0.74(-3.44%)
Oct 29, 2009	21.03	21.45	20.80	21.39	359,312	+0.53(+2.53%)
Oct 28, 2009	21.40	21.44	20.82	20.86	1,004,382	-0.67(-3.09%)
Oct 27, 2009	21.54	21.88	21.44	21.53	354,503	+0.05(+0.22%)
Oct 26, 2009	21.89	22.23	21.38	21.48	307,753	-0.34(-1.55%)
Oct 23, 2009	21.89	21.93	21.70	21.82	499,246	-0.34(-1.55%)
Oct 22, 2009	21.96	22.16	21.60	22.16	557,742	+0.19(+0.86%)
Oct 21, 2009	21.97	22.45	21.95	21.97	1,594,617	-0.11(-0.48%)
Oct 20, 2009	21.91	22.09	21.91	22.08	2,246,577	-0.21(-0.93%)
Oct 19, 2009	22.08	22.37	21.97	22.29	386,092	+0.27(+1.24%)
Oct 16, 2009	21.86	22.07	21.74	22.01	822,892	+0.02(+0.08%)
Oct 15, 2009	21.61	22.06	21.43	22.00	455,573	+0.33(+1.54%)
Oct 14, 2009	21.58	21.73	21.39	21.66	464,640	+0.46(+2.18%)
Oct 13, 2009	21.23	21.25	20.92	21.20	280,195	+0.03(+0.14%)
Oct 12, 2009	21.16	21.25	21.05	21.17	233,344	+0.30(+1.42%)
Oct 09, 2009	20.69	20.94	20.69	20.87	1,024,873	-0.02(-0.11%)
Oct 08, 2009	20.58	20.95	20.53	20.90	314,667	+0.43(+2.09%)
Oct 07, 2009	20.36	20.47	20.21	20.47	216,147	+0.08(+0.41%)
Oct 06, 2009	20.12	20.52	20.12	20.39	221,709	+0.49(+2.45%)
Oct 05, 2009	19.55	19.99	19.50	19.90	117,871	+0.32(+1.64%)
Oct 02, 2009	19.47	19.70	19.25	19.58	167,406	-0.11(-0.57%)
Oct 01, 2009	20.24	20.24	19.64	19.69	197,308	-0.56(-2.76%)
Sep 30, 2009	20.49	20.52	20.04	20.25	278,293	-0.12(-0.61%)
Sep 29, 2009	20.40	20.47	20.23	20.37	184,627	-0.13(-0.63%)
Sep 28, 2009	20.13	20.51	20.09	20.50	185,853	+0.32(+1.59%)
Sep 25, 2009	20.14	20.39	20.01	20.18	275,900	+0.01(+0.03%)
Sep 24, 2009	20.49	20.62	20.03	20.18	245,698	-0.32(-1.56%)
Sep 23, 2009	20.95	20.96	20.47	20.50	166,687	-0.41(-1.94%)
Sep 22, 2009	20.86	20.97	20.72	20.90	207,375	+0.36(+1.75%)
Sep 21, 2009	20.45	20.61	20.19	20.55	122,994	-0.22(-1.06%)
Sep 18, 2009	20.90	20.90	20.62	20.77	129,528	+0.01(+0.06%)
Sep 17, 2009	20.91	21.02	20.67	20.75	177,799	+0.07(+0.34%)
Sep 16, 2009	20.80	20.98	20.60	20.68	333,136	+0.14(+0.70%)
Sep 15, 2009	20.43	20.56	20.23	20.54	145,250	+0.21(+1.06%)
Sep 14, 2009	20.11	20.37	19.93	20.33	261,525	+0.02(+0.11%)
Sep 11, 2009	20.30	20.49	20.11	20.30	271,748	+0.10(+0.50%)
Sep 10, 2009	20.04	20.26	19.86	20.20	276,836	+0.31(+1.58%)
Sep 09, 2009	19.92	20.10	19.77	19.89	175,308	+0.07(+0.38%)
Sep 08, 2009	19.66	19.86	19.66	19.81	156,061	+0.57(+2.98%)
Sep 04, 2009	19.02	19.32	18.97	19.24	66,587	+0.24(+1.25%)
Sep 03, 2009	19.00	19.09	18.85	19.00	95,088	+0.10(+0.53%)
Sep 02, 2009	18.74	19.03	18.74	18.90	259,541	+0.08(+0.41%)
Sep 01, 2009	19.03	19.35	18.81	18.82	167,920	-0.37(-1.95%)
Aug 31, 2009	19.24	19.26	19.04	19.20	141,299	-0.34(-1.73%)
Aug 28, 2009	19.71	19.76	19.39	19.54	142,421	-0.05(-0.27%)
Aug 27, 2009	19.45	19.66	19.11	19.59	129,033	+0.07(+0.36%)
Aug 26, 2009	19.52	19.60	19.30	19.52	171,738	-0.08(-0.42%)
Aug 25, 2009	19.79	19.93	19.51	19.60	150,106	-0.10(-0.51%)
Aug 24, 2009	19.81	19.89	19.65	19.70	347,280	+0.08(+0.39%)
Aug 21, 2009	19.29	19.65	19.27	19.63	239,501	+0.61(+3.18%)
Aug 20, 2009	18.97	19.10	18.93	19.02	243,278	+0.12(+0.66%)
Aug 19, 2009	18.46	19.04	18.33	18.90	193,510	+0.27(+1.47%)
Aug 18, 2009	18.38	18.65	18.34	18.62	167,644	+0.29(+1.55%)
Aug 17, 2009	18.46	18.56	18.21	18.34	269,020	-0.60(-3.17%)
Aug 14, 2009	19.16	19.20	18.75	18.94	124,976	-0.17(-0.87%)
Aug 13, 2009	19.04	19.15	18.88	19.10	313,802	+0.14(+0.75%)
Aug 12, 2009	18.72	19.11	18.72	18.96	148,001	+0.22(+1.17%)
Aug 11, 2009	18.94	18.94	18.64	18.74	142,407	-0.23(-1.22%)
Aug 10, 2009	19.00	19.09	18.82	18.97	260,428	-0.07(-0.34%)
Aug 07, 2009	19.26	19.26	18.94	19.04	158,038	+0.00(+0.01%)
Aug 06, 2009	19.29	19.29	18.87	19.04	184,277	-0.19(-1.00%)
Aug 05, 2009	19.42	19.42	19.00	19.23	166,830	-0.20(-1.01%)
Aug 04, 2009	19.42	19.50	19.20	19.42	240,639	-0.05(-0.24%)

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.