Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	12.36	12.51	11.73	11.88	5,643,579	-0.41(-3.34%)
Oct 29, 2009	11.97	12.62	11.85	12.30	6,498,752	+0.54(+4.64%)
Oct 28, 2009	12.56	12.59	11.69	11.75	7,697,805	-0.91(-7.21%)
Oct 27, 2009	13.00	13.26	12.61	12.66	5,794,617	-0.29(-2.20%)
Oct 26, 2009	13.32	13.59	12.71	12.95	5,220,770	-0.29(-2.21%)
Oct 23, 2009	13.08	13.29	12.82	13.24	8,630,497	-0.31(-2.29%)
Oct 22, 2009	12.64	13.82	12.45	13.55	8,866,012	+0.95(+7.51%)
Oct 21, 2009	12.79	13.18	12.57	12.61	3,815,054	-0.23(-1.83%)
Oct 20, 2009	12.76	12.85	12.69	12.84	4,224,723	-0.12(-0.91%)
Oct 19, 2009	13.41	13.45	12.88	12.96	4,563,278	-0.30(-2.28%)
Oct 16, 2009	13.38	13.48	13.08	13.26	4,064,536	-0.23(-1.68%)
Oct 15, 2009	13.46	13.51	13.29	13.49	4,214,792	+0.01(+0.06%)
Oct 14, 2009	13.46	13.61	13.06	13.48	6,136,710	+0.38(+2.88%)
Oct 13, 2009	12.70	13.39	12.62	13.10	8,477,665	+0.39(+3.03%)
Oct 12, 2009	13.05	13.36	12.66	12.71	15,423,261	-1.08(-7.84%)
Oct 09, 2009	13.44	13.86	13.10	13.80	6,744,554	+0.34(+2.55%)
Oct 08, 2009	12.93	14.02	12.78	13.45	11,955,198	+0.72(+5.66%)
Oct 07, 2009	12.92	12.93	12.44	12.73	7,302,784	-0.20(-1.55%)
Oct 06, 2009	12.78	13.27	12.64	12.93	5,968,289	+0.18(+1.38%)
Oct 05, 2009	12.93	13.08	12.51	12.76	5,590,130	+0.03(+0.20%)
Oct 02, 2009	12.76	13.05	12.49	12.73	7,491,325	-0.21(-1.62%)
Oct 01, 2009	13.54	13.59	12.90	12.94	8,726,645	-0.98(-7.04%)
Sep 30, 2009	14.47	14.53	13.70	13.92	6,383,559	-0.47(-3.26%)
Sep 29, 2009	14.30	14.62	14.29	14.39	5,676,526	+0.14(+1.00%)
Sep 28, 2009	14.34	14.46	14.06	14.25	5,808,786	+0.03(+0.24%)
Sep 25, 2009	14.67	15.06	13.99	14.21	13,615,102	-1.32(-8.52%)
Sep 24, 2009	16.04	16.15	15.20	15.54	8,036,801	-0.24(-1.54%)
Sep 23, 2009	16.54	16.60	15.74	15.78	6,432,304	-0.85(-5.14%)
Sep 22, 2009	16.83	16.93	16.36	16.64	4,590,345	+0.07(+0.40%)
Sep 21, 2009	16.83	16.85	16.04	16.57	3,899,341	-0.37(-2.18%)
Sep 18, 2009	17.01	17.22	16.61	16.94	9,756,425	+0.44(+2.64%)
Sep 17, 2009	17.25	17.35	16.16	16.50	5,614,150	-0.59(-3.48%)
Sep 16, 2009	16.78	17.31	16.78	17.10	5,073,417	+0.49(+2.93%)
Sep 15, 2009	15.93	16.64	15.93	16.61	3,874,804	+0.70(+4.37%)
Sep 14, 2009	15.48	15.95	15.27	15.92	3,583,443	+0.24(+1.55%)
Sep 11, 2009	16.31	16.34	15.51	15.67	5,348,889	-0.63(-3.86%)
Sep 10, 2009	15.59	16.35	15.32	16.30	4,994,408	+0.75(+4.85%)
Sep 09, 2009	15.44	15.67	15.17	15.55	3,053,678	+0.08(+0.54%)
Sep 08, 2009	14.90	15.51	14.68	15.46	4,460,516	+0.63(+4.24%)
Sep 04, 2009	14.66	14.87	14.30	14.84	2,575,242	+0.31(+2.13%)
Sep 03, 2009	14.31	14.58	13.89	14.53	3,969,685	+0.34(+2.36%)
Sep 02, 2009	14.55	14.77	14.15	14.19	4,759,096	-0.45(-3.09%)
Sep 01, 2009	15.14	15.78	14.55	14.64	3,316,056	-0.62(-4.06%)
Aug 31, 2009	15.02	15.35	14.95	15.26	4,084,817	+0.01(+0.06%)
Aug 28, 2009	15.15	15.43	14.89	15.25	2,554,184	+0.17(+1.11%)
Aug 27, 2009	15.09	15.25	14.42	15.09	3,812,912	-0.19(-1.26%)
Aug 26, 2009	15.21	15.74	14.93	15.28	4,332,340	+0.13(+0.83%)
Aug 25, 2009	14.96	15.51	14.87	15.15	4,626,494	+0.49(+3.31%)
Aug 24, 2009	15.03	15.09	14.54	14.67	3,580,613	-0.19(-1.30%)
Aug 21, 2009	14.63	15.08	14.53	14.86	4,172,511	+0.43(+2.96%)
Aug 20, 2009	14.00	14.60	13.99	14.43	2,289,733	+0.33(+2.32%)
Aug 19, 2009	13.83	14.32	13.78	14.11	2,124,874	-0.14(-1.00%)
Aug 18, 2009	13.89	14.31	13.53	14.25	3,481,098	+0.49(+3.53%)
Aug 17, 2009	13.97	13.99	13.67	13.76	3,051,838	-0.55(-3.87%)
Aug 14, 2009	14.77	14.84	14.17	14.32	3,574,018	-0.55(-3.72%)
Aug 13, 2009	15.17	15.20	14.47	14.87	4,651,133	-0.45(-2.95%)
Aug 12, 2009	15.52	15.92	15.11	15.32	3,796,112	+0.43(+2.87%)
Aug 11, 2009	14.73	14.98	14.27	14.89	3,761,641	+0.14(+0.97%)
Aug 10, 2009	15.39	15.46	14.64	14.75	3,278,337	-0.73(-4.71%)
Aug 07, 2009	14.73	15.78	14.70	15.48	5,202,489	+1.05(+7.26%)
Aug 06, 2009	15.16	15.29	14.32	14.43	4,699,362	-0.60(-4.01%)
Aug 05, 2009	14.80	15.15	14.41	15.04	3,846,398	+0.23(+1.59%)
Aug 04, 2009	14.30	15.12	13.81	14.80	4,488,995	+0.44(+3.05%)

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.