Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	12.30	12.97	12.00	12.76	73,768	+0.38(+3.03%)
Oct 29, 2009	12.86	13.11	12.18	12.38	41,934	-0.39(-3.03%)
Oct 28, 2009	11.92	12.93	11.79	12.77	34,115	+0.69(+5.72%)
Oct 27, 2009	11.96	12.19	11.89	12.08	25,250	+0.17(+1.40%)
Oct 26, 2009	12.24	12.24	11.32	11.91	11,138	-0.36(-2.96%)
Oct 23, 2009	12.17	12.77	12.04	12.28	11,861	-0.48(-3.78%)
Oct 22, 2009	13.15	13.15	12.53	12.76	16,109	-0.14(-1.06%)
Oct 21, 2009	13.11	13.33	12.82	12.89	36,050	-0.20(-1.50%)
Oct 20, 2009	13.00	13.11	12.89	13.09	12,526	-0.11(-0.86%)
Oct 19, 2009	13.02	13.21	13.00	13.20	17,275	+0.26(+1.98%)
Oct 16, 2009	13.14	13.28	12.94	12.95	27,965	-0.29(-2.16%)
Oct 15, 2009	13.32	13.32	12.88	13.23	24,140	-0.16(-1.20%)
Oct 14, 2009	13.42	13.42	12.87	13.39	22,504	+0.04(+0.31%)
Oct 13, 2009	13.28	13.38	13.10	13.35	8,310	+0.05(+0.36%)
Oct 12, 2009	13.36	13.38	13.22	13.31	6,475	-0.10(-0.71%)
Oct 09, 2009	13.22	13.60	13.22	13.40	3,991	+0.14(+1.08%)
Oct 08, 2009	13.07	13.29	13.00	13.26	19,510	+0.07(+0.54%)
Oct 07, 2009	13.38	13.60	12.97	13.19	59,871	-0.36(-2.68%)
Oct 06, 2009	12.98	13.58	12.98	13.55	13,821	+0.18(+1.34%)
Oct 05, 2009	13.07	13.51	12.95	13.37	15,657	+0.28(+2.14%)
Oct 02, 2009	12.82	13.13	12.62	13.09	30,318	-0.07(-0.54%)
Oct 01, 2009	13.01	13.38	13.01	13.16	28,744	+0.17(+1.33%)
Sep 30, 2009	13.21	13.46	12.99	12.99	55,262	-0.41(-3.06%)
Sep 29, 2009	13.05	13.54	12.80	13.40	51,025	+0.39(+2.97%)
Sep 28, 2009	13.41	13.41	12.77	13.01	18,175	-0.39(-2.93%)
Sep 25, 2009	12.98	13.48	12.78	13.41	34,777	+0.36(+2.74%)
Sep 24, 2009	13.35	13.54	12.64	13.05	91,848	-0.27(-2.01%)
Sep 23, 2009	13.17	13.49	12.54	13.32	23,675	+0.29(+2.19%)
Sep 22, 2009	13.53	13.54	12.83	13.03	35,662	-0.40(-3.01%)
Sep 21, 2009	13.22	13.58	13.22	13.44	31,509	+0.15(+1.16%)
Sep 18, 2009	13.59	13.61	13.28	13.28	51,891	-0.29(-2.15%)
Sep 17, 2009	13.64	13.64	13.47	13.57	22,640	-0.08(-0.61%)
Sep 16, 2009	12.79	13.66	12.57	13.66	28,187	+0.77(+5.96%)
Sep 15, 2009	12.78	12.94	12.66	12.89	6,806	+0.06(+0.46%)
Sep 14, 2009	12.16	12.86	12.04	12.83	47,098	+0.59(+4.81%)
Sep 11, 2009	12.04	12.30	11.95	12.24	10,413	-0.15(-1.20%)
Sep 10, 2009	12.20	12.42	11.92	12.39	31,182	+0.15(+1.22%)
Sep 09, 2009	12.31	12.47	12.16	12.24	30,075	-0.14(-1.11%)
Sep 08, 2009	12.17	12.40	12.17	12.38	10,408	+0.20(+1.61%)
Sep 04, 2009	12.26	12.28	11.82	12.18	33,073	-0.39(-3.13%)
Sep 03, 2009	12.94	12.94	12.53	12.57	8,701	-0.37(-2.85%)
Sep 02, 2009	12.83	12.94	12.71	12.94	6,169	+0.47(+3.77%)
Sep 01, 2009	12.91	13.01	12.32	12.47	29,250	-0.46(-3.55%)
Aug 31, 2009	13.32	13.32	12.80	12.93	14,846	-0.35(-2.65%)
Aug 28, 2009	13.54	13.56	13.10	13.28	10,347	-0.26(-1.93%)
Aug 27, 2009	13.25	13.63	13.04	13.54	20,765	+0.12(+0.93%)
Aug 26, 2009	13.51	13.56	13.36	13.42	19,168	-0.07(-0.49%)
Aug 25, 2009	13.39	13.69	13.29	13.48	57,511	+0.09(+0.67%)
Aug 24, 2009	13.36	13.39	13.13	13.39	10,196	+0.00(+0.00%)
Aug 21, 2009	13.39	13.39	13.13	13.39	34,066	+0.08(+0.63%)
Aug 20, 2009	13.17	13.39	12.95	13.31	32,811	+0.18(+1.36%)
Aug 19, 2009	13.10	13.23	12.97	13.13	24,987	-0.07(-0.50%)
Aug 18, 2009	13.08	13.21	12.92	13.20	24,414	+0.14(+1.09%)
Aug 17, 2009	12.84	13.20	12.80	13.05	12,586	+0.07(+0.50%)
Aug 14, 2009	13.21	13.21	12.75	12.99	44,506	-0.18(-1.40%)
Aug 13, 2009	13.51	13.51	13.02	13.17	19,764	-0.24(-1.78%)
Aug 12, 2009	13.54	13.54	13.26	13.41	109,642	-0.17(-1.27%)
Aug 11, 2009	13.64	13.64	13.33	13.58	23,964	-0.11(-0.78%)
Aug 10, 2009	13.60	13.69	13.06	13.69	24,678	+0.00(+0.00%)
Aug 07, 2009	13.63	13.69	13.34	13.69	59,771	+0.18(+1.37%)
Aug 06, 2009	13.66	13.66	12.77	13.51	20,834	-0.18(-1.35%)
Aug 05, 2009	13.79	13.81	13.42	13.69	70,137	-0.11(-0.78%)
Aug 04, 2009	13.72	13.80	13.61	13.80	20,958	+0.11(+0.78%)

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.