Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	14.86	15.11	14.84	15.02	1,079,847	+0.02(+0.13%)
Oct 29, 2009	15.01	15.06	14.83	15.00	1,002,909	+0.01(+0.10%)
Oct 28, 2009	15.25	15.25	14.93	14.99	676,677	-0.28(-1.84%)
Oct 27, 2009	15.25	15.34	15.10	15.27	752,657	-0.03(-0.19%)
Oct 26, 2009	15.62	15.70	15.25	15.30	843,894	-0.34(-2.20%)
Oct 23, 2009	15.64	15.66	15.55	15.64	1,516,095	-0.10(-0.63%)
Oct 22, 2009	15.72	15.75	15.54	15.74	529,829	+0.01(+0.09%)
Oct 21, 2009	15.72	15.90	15.68	15.73	549,312	+0.01(+0.09%)
Oct 20, 2009	15.68	15.75	15.66	15.71	849,347	-0.15(-0.96%)
Oct 19, 2009	15.77	15.94	15.63	15.86	919,025	+0.14(+0.88%)
Oct 16, 2009	15.62	15.73	15.49	15.73	1,021,484	+0.08(+0.50%)
Oct 15, 2009	15.80	15.97	15.59	15.65	1,077,601	-0.29(-1.79%)
Oct 14, 2009	16.04	16.06	15.90	15.93	477,689	+0.10(+0.65%)
Oct 13, 2009	16.15	16.15	15.79	15.83	828,916	-0.31(-1.95%)
Oct 12, 2009	16.16	16.18	16.03	16.14	261,112	+0.15(+0.95%)
Oct 09, 2009	15.83	16.01	15.81	15.99	598,527	+0.25(+1.59%)
Oct 08, 2009	15.62	15.77	15.49	15.74	445,032	+0.21(+1.36%)
Oct 07, 2009	15.40	15.53	15.35	15.53	445,784	+0.09(+0.57%)
Oct 06, 2009	15.24	15.53	15.24	15.44	505,161	+0.25(+1.62%)
Oct 05, 2009	14.90	15.20	14.82	15.19	432,873	+0.33(+2.25%)
Oct 02, 2009	14.88	14.99	14.69	14.86	602,351	-0.10(-0.69%)
Oct 01, 2009	15.34	15.37	14.94	14.96	762,946	-0.30(-1.93%)
Sep 30, 2009	15.23	15.36	15.06	15.26	938,943	+0.20(+1.31%)
Sep 29, 2009	15.02	15.10	14.86	15.06	777,699	-0.03(-0.23%)
Sep 28, 2009	15.04	15.24	14.97	15.10	538,684	+0.08(+0.55%)
Sep 25, 2009	14.88	15.09	14.88	15.01	683,535	+0.07(+0.46%)
Sep 24, 2009	15.32	15.32	14.88	14.95	851,199	-0.25(-1.66%)
Sep 23, 2009	15.42	15.44	15.18	15.20	613,518	-0.18(-1.17%)
Sep 22, 2009	15.15	15.39	15.09	15.38	718,618	+0.36(+2.43%)
Sep 21, 2009	14.90	15.04	14.84	15.01	435,693	-0.05(-0.32%)
Sep 18, 2009	14.92	15.10	14.84	15.06	950,842	+0.19(+1.31%)
Sep 17, 2009	14.77	14.89	14.71	14.87	735,367	+0.02(+0.16%)
Sep 16, 2009	14.81	14.94	14.69	14.84	955,462	+0.12(+0.79%)
Sep 15, 2009	14.46	14.75	14.46	14.73	459,562	+0.24(+1.68%)
Sep 14, 2009	14.31	14.50	14.24	14.48	567,201	+0.07(+0.47%)
Sep 11, 2009	14.54	14.58	14.36	14.42	604,330	-0.08(-0.57%)
Sep 10, 2009	14.39	14.50	14.31	14.50	535,473	+0.10(+0.67%)
Sep 09, 2009	14.61	14.61	14.35	14.40	574,917	-0.15(-1.04%)
Sep 08, 2009	14.68	14.77	14.45	14.55	612,213	+0.04(+0.30%)
Sep 04, 2009	14.27	14.54	14.26	14.51	508,281	+0.33(+2.33%)
Sep 03, 2009	14.08	14.29	14.08	14.18	511,197	+0.11(+0.76%)
Sep 02, 2009	14.15	14.26	14.05	14.07	665,517	-0.14(-0.99%)
Sep 01, 2009	14.43	14.57	14.17	14.21	766,475	-0.22(-1.55%)
Aug 31, 2009	14.35	14.48	14.20	14.44	979,541	-0.06(-0.40%)
Aug 28, 2009	14.67	14.70	14.42	14.49	666,296	-0.03(-0.23%)
Aug 27, 2009	14.44	14.58	14.25	14.53	629,015	+0.03(+0.20%)
Aug 26, 2009	14.46	14.56	14.43	14.50	460,985	-0.05(-0.37%)
Aug 25, 2009	14.67	14.73	14.48	14.55	623,988	-0.09(-0.60%)
Aug 24, 2009	14.55	14.67	14.49	14.64	699,973	+0.24(+1.69%)
Aug 21, 2009	14.36	14.48	14.33	14.40	713,107	+0.14(+0.96%)
Aug 20, 2009	14.00	14.29	13.97	14.26	674,772	+0.24(+1.74%)
Aug 19, 2009	13.86	14.02	13.72	14.02	509,585	+0.10(+0.70%)
Aug 18, 2009	13.72	13.93	13.69	13.92	633,300	+0.25(+1.85%)
Aug 17, 2009	13.89	13.89	13.64	13.67	508,614	-0.26(-1.85%)
Aug 14, 2009	14.10	14.12	13.87	13.92	640,050	-0.09(-0.66%)
Aug 13, 2009	14.08	14.08	13.88	14.02	531,402	+0.02(+0.17%)
Aug 12, 2009	13.83	14.06	13.81	13.99	706,053	+0.20(+1.48%)
Aug 11, 2009	14.02	14.02	13.73	13.79	999,483	-0.27(-1.90%)
Aug 10, 2009	14.03	14.13	13.98	14.06	825,623	+0.03(+0.21%)
Aug 07, 2009	14.14	14.17	13.98	14.03	906,615	-0.01(-0.07%)
Aug 06, 2009	14.12	14.25	13.97	14.04	1,238,245	-0.13(-0.93%)
Aug 05, 2009	14.30	14.35	14.11	14.17	3,867,820	-0.04(-0.31%)
Aug 04, 2009	14.07	14.28	13.98	14.21	727,887	+0.21(+1.53%)

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.