Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	16.65	16.65	15.15	15.50	1,490,859	-1.14(-6.84%)
Oct 29, 2009	16.33	17.66	16.32	16.64	1,890,990	+0.63(+3.93%)
Oct 28, 2009	16.98	17.07	16.00	16.01	1,081,255	-0.95(-5.62%)
Oct 27, 2009	16.98	17.26	16.81	16.96	1,188,954	+0.00(+0.00%)
Oct 26, 2009	16.95	17.28	16.29	16.96	887,178	+0.07(+0.42%)
Oct 23, 2009	16.88	16.98	16.69	16.89	1,135,564	-0.58(-3.32%)
Oct 22, 2009	16.75	17.60	16.58	17.47	904,743	+0.76(+4.52%)
Oct 21, 2009	16.48	17.09	16.45	16.72	1,288,648	+0.14(+0.85%)
Oct 20, 2009	16.40	16.64	16.38	16.57	662,340	+0.06(+0.39%)
Oct 19, 2009	16.27	16.56	16.03	16.51	276,591	+0.23(+1.39%)
Oct 16, 2009	15.91	16.42	15.79	16.29	840,851	+0.18(+1.10%)
Oct 15, 2009	16.13	16.14	15.81	16.11	562,392	-0.18(-1.13%)
Oct 14, 2009	16.00	16.38	15.84	16.29	551,384	+0.52(+3.32%)
Oct 13, 2009	15.80	15.88	15.53	15.77	427,423	-0.08(-0.54%)
Oct 12, 2009	16.00	16.18	15.66	15.85	492,582	-0.04(-0.27%)
Oct 09, 2009	15.79	16.00	15.66	15.90	305,331	+0.10(+0.63%)
Oct 08, 2009	15.56	16.00	15.56	15.80	730,213	+0.29(+1.87%)
Oct 07, 2009	15.44	15.56	15.22	15.51	538,931	-0.03(-0.18%)
Oct 06, 2009	15.60	15.77	15.23	15.54	969,212	+0.13(+0.83%)
Oct 05, 2009	15.20	15.47	15.05	15.41	665,215	+0.33(+2.16%)
Oct 02, 2009	15.17	15.38	14.81	15.08	693,280	-0.30(-1.93%)
Oct 01, 2009	16.33	16.33	15.32	15.38	828,194	-0.95(-5.84%)
Sep 30, 2009	16.82	16.82	16.07	16.33	850,308	-0.44(-2.61%)
Sep 29, 2009	16.98	17.19	16.73	16.77	653,559	-0.20(-1.17%)
Sep 28, 2009	16.38	17.44	16.27	16.97	1,306,591	+0.72(+4.44%)
Sep 25, 2009	16.04	16.50	15.93	16.25	1,359,069	+0.21(+1.32%)
Sep 24, 2009	16.74	16.83	15.84	16.04	817,029	-0.61(-3.69%)
Sep 23, 2009	16.61	17.10	16.34	16.65	969,223	+0.13(+0.81%)
Sep 22, 2009	16.49	16.67	16.09	16.52	1,150,983	+0.19(+1.17%)
Sep 21, 2009	16.06	16.43	15.77	16.33	1,018,656	+0.07(+0.43%)
Sep 18, 2009	16.62	16.62	15.88	16.26	966,684	+0.37(+2.36%)
Sep 17, 2009	16.50	16.56	15.82	15.88	1,346,599	-0.42(-2.60%)
Sep 16, 2009	15.55	16.96	15.55	16.31	2,653,987	+0.95(+6.17%)
Sep 15, 2009	14.91	15.49	14.74	15.36	838,265	+0.47(+3.13%)
Sep 14, 2009	14.40	14.90	14.03	14.89	1,064,630	+0.32(+2.18%)
Sep 11, 2009	14.52	14.63	14.26	14.57	923,664	+0.13(+0.93%)
Sep 10, 2009	14.20	14.46	13.98	14.44	610,141	+0.18(+1.29%)
Sep 09, 2009	13.99	14.36	13.80	14.26	573,343	+0.26(+1.87%)
Sep 08, 2009	13.73	14.13	13.61	13.99	860,531	+0.36(+2.64%)
Sep 04, 2009	13.54	13.68	13.30	13.63	699,089	+0.15(+1.10%)
Sep 03, 2009	13.44	13.60	13.24	13.49	528,558	+0.13(+0.95%)
Sep 02, 2009	13.31	13.39	12.94	13.36	1,161,918	-0.11(-0.79%)
Sep 01, 2009	13.94	14.28	13.34	13.46	1,023,174	-0.52(-3.74%)
Aug 31, 2009	14.07	14.19	13.83	13.99	868,898	-0.20(-1.40%)
Aug 28, 2009	14.84	14.84	14.02	14.19	960,487	-0.42(-2.90%)
Aug 27, 2009	14.59	14.65	13.98	14.61	659,198	+0.15(+1.03%)
Aug 26, 2009	14.78	14.79	14.33	14.46	881,924	-0.27(-1.82%)
Aug 25, 2009	14.60	14.93	14.51	14.73	738,320	+0.27(+1.84%)
Aug 24, 2009	14.51	14.87	14.40	14.46	1,348,233	-0.03(-0.19%)
Aug 21, 2009	14.35	14.72	14.16	14.49	971,249	+0.32(+2.22%)
Aug 20, 2009	14.18	14.31	13.92	14.18	697,493	-0.01(-0.05%)
Aug 19, 2009	13.78	14.37	13.67	14.18	739,112	+0.05(+0.35%)
Aug 18, 2009	13.65	14.18	13.48	14.13	1,141,223	+0.76(+5.71%)
Aug 17, 2009	13.66	13.70	13.34	13.37	983,847	-0.55(-3.93%)
Aug 14, 2009	14.15	14.15	13.66	13.92	911,178	-0.23(-1.63%)
Aug 13, 2009	14.14	14.23	13.93	14.15	749,263	+0.15(+1.05%)
Aug 12, 2009	13.86	14.27	13.71	14.00	1,088,966	+0.19(+1.37%)
Aug 11, 2009	13.83	13.94	13.59	13.81	1,157,273	-0.02(-0.15%)
Aug 10, 2009	14.09	14.09	13.71	13.83	856,045	-0.31(-2.18%)
Aug 07, 2009	13.70	14.29	13.69	14.14	1,088,070	+0.70(+5.21%)
Aug 06, 2009	13.58	13.79	13.36	13.44	861,964	-0.01(-0.10%)
Aug 05, 2009	13.61	13.98	13.36	13.45	1,091,974	-0.32(-2.29%)
Aug 04, 2009	13.08	14.08	13.08	13.77	1,671,253	+0.74(+5.65%)

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.