Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	14.62	14.62	14.03	14.12	171,086	-0.58(-3.95%)
Oct 29, 2009	14.50	14.75	14.38	14.70	803,552	+0.39(+2.70%)
Oct 28, 2009	14.58	14.67	14.27	14.32	287,488	-0.34(-2.30%)
Oct 27, 2009	14.72	14.83	14.56	14.65	1,472,505	-0.07(-0.49%)
Oct 26, 2009	15.05	15.07	14.60	14.72	1,058,382	-0.41(-2.70%)
Oct 23, 2009	15.15	15.16	15.07	15.13	390,300	-0.26(-1.68%)
Oct 22, 2009	14.75	15.47	14.75	15.39	1,210,201	+0.66(+4.48%)
Oct 21, 2009	14.93	15.29	14.73	14.73	89,420	-0.26(-1.72%)
Oct 20, 2009	14.93	15.00	14.93	14.99	66,873	-0.09(-0.57%)
Oct 19, 2009	15.06	15.12	14.88	15.08	393,725	-0.02(-0.14%)
Oct 16, 2009	15.15	15.22	15.03	15.10	126,605	-0.34(-2.23%)
Oct 15, 2009	15.39	15.44	15.25	15.44	51,122	-0.03(-0.19%)
Oct 14, 2009	15.28	15.50	15.16	15.47	94,615	+0.43(+2.86%)
Oct 13, 2009	15.03	15.12	14.90	15.04	37,325	-0.06(-0.43%)
Oct 12, 2009	15.13	15.16	15.04	15.10	93,251	+0.00(+0.00%)
Oct 09, 2009	14.87	15.10	14.87	15.10	61,896	+0.21(+1.40%)
Oct 08, 2009	14.94	14.99	14.83	14.90	122,919	+0.06(+0.39%)
Oct 07, 2009	14.66	14.86	14.66	14.84	155,968	+0.08(+0.53%)
Oct 06, 2009	14.83	14.98	14.58	14.76	73,177	+0.09(+0.59%)
Oct 05, 2009	14.52	14.70	14.48	14.67	53,461	+0.27(+1.89%)
Oct 02, 2009	14.23	14.55	14.18	14.40	92,366	-0.04(-0.30%)
Oct 01, 2009	14.94	14.95	14.45	14.45	99,687	-0.58(-3.86%)
Sep 30, 2009	15.08	15.20	14.87	15.03	86,223	-0.04(-0.24%)
Sep 29, 2009	15.14	15.25	15.03	15.06	74,411	-0.01(-0.05%)
Sep 28, 2009	14.88	15.08	14.76	15.07	71,603	+0.29(+1.99%)
Sep 25, 2009	14.71	14.85	14.60	14.78	109,926	-0.06(-0.39%)
Sep 24, 2009	15.22	15.26	14.70	14.83	149,411	-0.34(-2.27%)
Sep 23, 2009	15.37	15.47	15.18	15.18	112,071	-0.21(-1.40%)
Sep 22, 2009	15.40	15.40	15.20	15.39	95,399	+0.18(+1.17%)
Sep 21, 2009	15.14	15.28	15.11	15.21	53,883	-0.11(-0.75%)
Sep 18, 2009	15.44	15.44	15.15	15.33	78,606	+0.06(+0.37%)
Sep 17, 2009	15.64	15.70	15.20	15.27	155,307	-0.06(-0.37%)
Sep 16, 2009	15.06	15.66	15.01	15.33	160,355	+0.36(+2.43%)
Sep 15, 2009	14.50	15.09	14.49	14.96	159,849	+0.45(+3.10%)
Sep 14, 2009	14.25	14.54	14.24	14.51	73,671	+0.07(+0.50%)
Sep 11, 2009	14.39	14.54	14.38	14.44	513,071	+0.04(+0.30%)
Sep 10, 2009	14.42	14.43	14.25	14.40	359,776	-0.02(-0.15%)
Sep 09, 2009	14.21	14.46	14.10	14.42	43,065	+0.25(+1.76%)
Sep 08, 2009	14.31	14.34	14.06	14.17	101,222	+0.02(+0.15%)
Sep 04, 2009	13.99	14.15	13.91	14.15	57,750	+0.17(+1.23%)
Sep 03, 2009	13.82	14.01	13.76	13.98	80,304	+0.26(+1.93%)
Sep 02, 2009	13.99	14.15	13.71	13.71	137,125	-0.41(-2.88%)
Sep 01, 2009	14.66	14.87	14.04	14.12	443,759	-0.68(-4.57%)
Aug 31, 2009	14.68	14.83	14.61	14.80	67,971	-0.07(-0.49%)
Aug 28, 2009	14.84	14.93	14.70	14.87	52,136	+0.11(+0.77%)
Aug 27, 2009	14.77	14.81	14.52	14.76	268,985	+0.02(+0.15%)
Aug 26, 2009	14.59	14.89	14.50	14.74	85,227	+0.08(+0.54%)
Aug 25, 2009	14.65	14.79	14.56	14.66	1,751,131	+0.09(+0.59%)
Aug 24, 2009	15.01	15.16	14.49	14.57	731,627	-0.36(-2.39%)
Aug 21, 2009	14.79	15.04	14.76	14.93	72,037	+0.29(+2.00%)
Aug 20, 2009	14.37	14.71	14.37	14.64	366,377	+0.24(+1.69%)
Aug 19, 2009	14.16	14.51	14.10	14.39	85,296	+0.04(+0.30%)
Aug 18, 2009	14.33	14.47	14.26	14.35	71,292	+0.16(+1.11%)
Aug 17, 2009	14.43	14.43	14.17	14.19	117,841	-0.64(-4.33%)
Aug 14, 2009	14.87	14.87	14.50	14.84	88,828	+0.01(+0.05%)
Aug 13, 2009	14.71	14.84	14.46	14.83	72,915	+0.25(+1.71%)
Aug 12, 2009	14.38	14.67	14.36	14.58	231,778	+0.14(+0.94%)
Aug 11, 2009	14.99	14.99	14.30	14.44	100,140	-0.59(-3.95%)
Aug 10, 2009	15.10	15.23	14.88	15.04	135,565	-0.02(-0.13%)
Aug 07, 2009	14.67	15.34	14.57	15.06	263,634	+0.60(+4.15%)
Aug 06, 2009	14.86	14.86	14.27	14.46	363,159	-0.14(-0.98%)
Aug 05, 2009	14.29	14.68	14.19	14.60	135,584	+0.30(+2.10%)
Aug 04, 2009	13.77	14.30	13.70	14.30	321,995	+0.40(+2.88%)

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.