Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	17.65	17.70	16.64	16.78	2,891,931	-0.88(-4.96%)
Oct 29, 2009	17.40	17.65	17.19	17.65	2,390,803	+0.49(+2.88%)
Oct 28, 2009	17.47	17.57	17.11	17.16	7,065,583	-0.34(-1.93%)
Oct 27, 2009	18.13	18.13	17.36	17.50	5,618,865	-0.22(-1.22%)
Oct 26, 2009	17.63	17.93	17.57	17.71	6,010,730	+0.13(+0.74%)
Oct 23, 2009	17.72	17.77	17.54	17.58	5,915,621	-0.03(-0.15%)
Oct 22, 2009	17.81	17.89	17.44	17.61	3,400,367	-0.09(-0.49%)
Oct 21, 2009	17.68	18.04	16.98	17.70	6,011,206	+0.40(+2.31%)
Oct 20, 2009	16.94	17.38	16.93	17.30	4,144,259	+0.23(+1.32%)
Oct 19, 2009	16.72	17.11	16.47	17.07	1,832,183	+0.46(+2.76%)
Oct 16, 2009	16.68	16.75	16.49	16.61	2,550,485	-0.17(-1.03%)
Oct 15, 2009	16.71	16.86	16.60	16.79	2,292,023	-0.02(-0.10%)
Oct 14, 2009	16.68	16.84	16.58	16.80	2,953,344	+0.29(+1.73%)
Oct 13, 2009	16.42	16.66	16.33	16.52	2,859,386	+0.07(+0.42%)
Oct 12, 2009	16.44	16.45	16.24	16.45	2,211,888	+0.32(+1.99%)
Oct 09, 2009	15.90	16.26	15.89	16.13	2,327,550	+0.10(+0.59%)
Oct 08, 2009	15.75	16.25	15.75	16.03	2,806,689	+0.34(+2.15%)
Oct 07, 2009	15.52	15.78	15.46	15.69	2,686,140	+0.08(+0.50%)
Oct 06, 2009	15.71	15.90	15.55	15.62	3,963,427	+0.00(+0.00%)
Oct 05, 2009	15.50	15.68	15.36	15.62	3,741,360	+0.24(+1.58%)
Oct 02, 2009	15.36	15.58	15.23	15.37	4,200,698	-0.16(-1.00%)
Oct 01, 2009	15.82	16.12	15.53	15.53	6,728,902	-0.58(-3.60%)
Sep 30, 2009	16.28	16.30	16.04	16.11	7,445,446	-0.10(-0.64%)
Sep 29, 2009	15.96	16.31	15.95	16.21	5,562,662	+0.23(+1.46%)
Sep 28, 2009	15.81	16.18	15.69	15.98	2,139,539	+0.40(+2.56%)
Sep 25, 2009	15.49	15.66	15.41	15.58	1,800,650	-0.01(-0.06%)
Sep 24, 2009	15.69	15.98	15.46	15.59	2,653,185	-0.24(-1.53%)
Sep 23, 2009	16.39	16.48	15.82	15.83	1,802,149	-0.36(-2.25%)
Sep 22, 2009	16.18	16.41	16.14	16.20	4,555,619	+0.09(+0.54%)
Sep 21, 2009	16.09	16.15	15.95	16.11	3,332,850	-0.03(-0.21%)
Sep 18, 2009	15.95	16.15	15.94	16.14	3,416,504	+0.16(+0.98%)
Sep 17, 2009	16.08	16.12	15.85	15.99	4,581,242	-0.02(-0.11%)
Sep 16, 2009	15.95	16.23	15.83	16.01	5,368,755	+0.13(+0.82%)
Sep 15, 2009	15.58	15.88	15.50	15.88	6,949,389	+0.29(+1.89%)
Sep 14, 2009	15.55	15.59	15.43	15.58	6,178,431	-0.04(-0.28%)
Sep 11, 2009	15.54	15.64	15.27	15.62	6,643,769	+0.22(+1.41%)
Sep 10, 2009	15.07	15.42	15.07	15.41	10,978,426	+0.26(+1.72%)
Sep 09, 2009	15.20	15.55	14.98	15.15	4,277,071	-0.10(-0.68%)
Sep 08, 2009	15.12	15.33	14.76	15.25	4,046,563	+0.49(+3.35%)
Sep 04, 2009	14.63	14.84	14.56	14.76	7,052,138	+0.21(+1.43%)
Sep 03, 2009	14.58	14.79	14.52	14.55	3,489,689	+0.03(+0.18%)
Sep 02, 2009	14.65	14.83	14.50	14.52	1,951,538	-0.15(-1.00%)
Sep 01, 2009	15.04	15.23	14.56	14.67	2,885,490	-0.48(-3.15%)
Aug 31, 2009	15.15	15.30	15.05	15.15	1,271,083	-0.30(-1.96%)
Aug 28, 2009	15.49	15.56	15.36	15.45	4,206,364	-0.06(-0.39%)
Aug 27, 2009	15.39	15.55	15.24	15.51	6,478,335	+0.10(+0.67%)
Aug 26, 2009	15.34	15.44	15.19	15.41	2,034,533	+0.10(+0.62%)
Aug 25, 2009	15.64	15.71	15.27	15.31	4,082,849	-0.33(-2.11%)
Aug 24, 2009	15.80	15.91	15.56	15.64	2,024,927	-0.02(-0.11%)
Aug 21, 2009	15.47	15.69	15.45	15.66	5,705,492	+0.32(+2.09%)
Aug 20, 2009	15.26	15.39	15.21	15.34	2,778,940	+0.10(+0.68%)
Aug 19, 2009	14.99	15.29	14.93	15.23	5,134,342	+0.14(+0.92%)
Aug 18, 2009	15.07	15.29	15.04	15.10	3,627,747	-0.36(-2.35%)
Aug 17, 2009	15.72	15.72	15.12	15.46	2,957,174	-0.45(-2.83%)
Aug 14, 2009	16.08	16.08	15.71	15.91	3,042,436	-0.02(-0.11%)
Aug 13, 2009	15.91	16.14	15.76	15.93	7,177,886	+0.09(+0.55%)
Aug 12, 2009	15.89	16.07	15.67	15.84	2,930,179	-0.14(-0.87%)
Aug 11, 2009	16.38	16.38	15.97	15.98	1,895,033	-0.48(-2.90%)
Aug 10, 2009	15.88	16.47	15.83	16.46	3,258,291	+0.52(+3.26%)
Aug 07, 2009	15.69	16.00	15.58	15.94	4,667,869	+0.36(+2.28%)
Aug 06, 2009	15.63	15.83	15.56	15.58	3,753,759	+0.00(+0.00%)
Aug 05, 2009	15.76	15.92	15.36	15.58	2,089,782	-0.23(-1.48%)
Aug 04, 2009	15.80	15.93	15.55	15.82	2,729,933	-0.03(-0.22%)

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.