Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	13.37	13.49	12.95	12.97	465,268	-0.44(-3.28%)
Oct 29, 2009	13.65	13.81	13.31	13.41	469,710	-0.09(-0.67%)
Oct 28, 2009	13.80	13.84	13.48	13.50	349,657	-0.30(-2.17%)
Oct 27, 2009	13.93	14.12	13.76	13.80	259,640	-0.13(-0.93%)
Oct 26, 2009	14.11	14.42	13.87	13.93	323,395	-0.13(-0.92%)
Oct 23, 2009	14.25	14.35	14.00	14.06	356,900	-0.20(-1.40%)
Oct 22, 2009	13.92	14.30	13.87	14.26	485,767	+0.34(+2.44%)
Oct 21, 2009	14.20	14.39	13.88	13.92	569,531	-0.35(-2.45%)
Oct 20, 2009	14.17	14.57	14.08	14.27	711,437	+0.02(+0.14%)
Oct 19, 2009	14.15	14.43	13.99	14.25	389,344	+0.18(+1.28%)
Oct 16, 2009	14.02	14.17	13.83	14.07	403,478	-0.09(-0.64%)
Oct 15, 2009	14.09	14.24	13.98	14.16	321,568	+0.03(+0.21%)
Oct 14, 2009	14.20	14.27	14.02	14.13	268,895	+0.01(+0.07%)
Oct 13, 2009	14.33	14.40	13.93	14.12	462,588	-0.31(-2.15%)
Oct 12, 2009	14.47	14.56	14.40	14.43	271,693	+0.09(+0.63%)
Oct 09, 2009	14.42	14.42	14.23	14.34	401,020	-0.12(-0.83%)
Oct 08, 2009	14.27	14.68	14.20	14.46	586,107	+0.23(+1.62%)
Oct 07, 2009	14.29	14.36	14.20	14.23	739,412	-0.06(-0.42%)
Oct 06, 2009	13.64	14.44	13.55	14.29	1,247,891	+0.72(+5.31%)
Oct 05, 2009	13.42	13.76	13.40	13.57	6,107,029	+0.36(+2.73%)
Oct 02, 2009	13.17	13.70	13.17	13.21	650,766	+0.04(+0.30%)
Oct 01, 2009	13.56	13.95	13.17	13.17	551,721	-0.49(-3.59%)
Sep 30, 2009	13.63	13.90	13.51	13.66	284,899	+0.00(+0.00%)
Sep 29, 2009	13.75	13.88	13.56	13.66	390,203	-0.12(-0.87%)
Sep 28, 2009	13.66	13.86	13.56	13.78	490,213	+0.22(+1.62%)
Sep 25, 2009	13.58	13.90	13.30	13.56	1,316,592	+0.61(+4.71%)
Sep 24, 2009	13.02	13.09	12.81	12.95	206,057	-0.06(-0.46%)
Sep 23, 2009	13.24	13.38	13.00	13.01	135,136	-0.24(-1.81%)
Sep 22, 2009	13.26	13.34	13.01	13.25	231,768	+0.03(+0.23%)
Sep 21, 2009	13.11	13.28	13.11	13.22	206,372	-0.03(-0.23%)
Sep 18, 2009	13.22	13.45	13.00	13.25	391,851	+0.06(+0.45%)
Sep 17, 2009	13.36	13.42	13.06	13.19	228,225	-0.19(-1.42%)
Sep 16, 2009	13.17	13.38	13.12	13.38	239,463	+0.21(+1.59%)
Sep 15, 2009	12.99	13.24	12.76	13.17	320,894	+0.16(+1.23%)
Sep 14, 2009	12.94	13.07	12.76	13.01	265,405	+0.03(+0.23%)
Sep 11, 2009	13.09	13.15	12.95	12.98	287,766	-0.11(-0.84%)
Sep 10, 2009	12.89	13.11	12.77	13.09	268,060	+0.18(+1.39%)
Sep 09, 2009	12.95	12.97	12.75	12.91	303,090	+0.02(+0.16%)
Sep 08, 2009	12.79	12.89	12.59	12.89	458,974	+0.26(+2.06%)
Sep 04, 2009	12.46	12.64	12.31	12.63	200,891	+0.11(+0.88%)
Sep 03, 2009	12.53	12.59	12.14	12.52	317,523	-0.01(-0.08%)
Sep 02, 2009	12.60	12.79	12.44	12.53	409,383	-0.14(-1.10%)
Sep 01, 2009	13.26	13.58	12.53	12.67	823,027	-0.70(-5.24%)
Aug 31, 2009	13.32	13.37	13.00	13.37	329,726	-0.09(-0.67%)
Aug 28, 2009	13.48	13.53	13.23	13.46	340,429	+0.05(+0.37%)
Aug 27, 2009	13.40	13.49	13.27	13.41	198,422	+0.01(+0.07%)
Aug 26, 2009	13.19	13.54	13.15	13.40	381,608	+0.16(+1.21%)
Aug 25, 2009	13.33	13.45	13.16	13.24	431,340	+0.01(+0.08%)
Aug 24, 2009	12.83	13.36	12.82	13.23	401,741	+0.46(+3.60%)
Aug 21, 2009	12.52	13.08	12.39	12.77	696,647	+0.39(+3.15%)
Aug 20, 2009	12.35	12.50	12.29	12.38	384,415	-0.03(-0.24%)
Aug 19, 2009	12.16	12.41	12.11	12.41	290,736	+0.18(+1.47%)
Aug 18, 2009	12.04	12.26	12.00	12.23	284,869	+0.21(+1.75%)
Aug 17, 2009	12.15	12.17	11.86	12.02	497,536	-0.23(-1.88%)
Aug 14, 2009	12.46	12.52	12.10	12.25	383,532	-0.25(-2.00%)
Aug 13, 2009	12.60	12.73	12.41	12.50	398,493	-0.08(-0.64%)
Aug 12, 2009	12.54	12.75	12.51	12.58	283,303	+0.09(+0.72%)
Aug 11, 2009	12.53	12.82	12.35	12.49	434,470	-0.09(-0.72%)
Aug 10, 2009	12.35	12.66	12.35	12.58	402,164	+0.13(+1.04%)
Aug 07, 2009	12.40	12.50	12.21	12.45	350,529	+0.24(+1.97%)
Aug 06, 2009	12.50	12.63	12.15	12.21	302,057	-0.28(-2.24%)
Aug 05, 2009	12.53	12.53	12.21	12.49	311,939	-0.07(-0.56%)
Aug 04, 2009	12.63	12.73	12.47	12.56	324,633	-0.19(-1.49%)

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.