Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	14.78	14.85	14.41	14.45	1,087,654	-0.45(-2.99%)
Oct 29, 2009	14.59	14.94	14.52	14.89	1,185,087	+0.34(+2.37%)
Oct 28, 2009	14.97	14.97	14.47	14.55	1,345,186	-0.47(-3.13%)
Oct 27, 2009	15.04	15.26	14.99	15.02	1,184,245	-0.06(-0.38%)
Oct 26, 2009	15.24	15.52	14.97	15.07	884,807	-0.20(-1.30%)
Oct 23, 2009	15.27	15.37	15.23	15.27	1,342,692	-0.30(-1.90%)
Oct 22, 2009	15.40	15.64	15.15	15.57	1,325,802	+0.21(+1.37%)
Oct 21, 2009	15.45	15.79	15.33	15.36	1,205,345	-0.10(-0.63%)
Oct 20, 2009	15.32	15.54	15.30	15.45	1,295,070	-0.09(-0.60%)
Oct 19, 2009	15.06	15.56	15.06	15.55	2,082,274	+0.47(+3.12%)
Oct 16, 2009	14.70	15.24	14.61	15.08	3,022,142	+0.29(+1.94%)
Oct 15, 2009	14.12	14.81	14.12	14.79	4,879,392	+1.10(+8.02%)
Oct 14, 2009	13.77	13.77	13.58	13.69	1,579,529	+0.04(+0.27%)
Oct 13, 2009	13.80	13.81	13.57	13.66	1,016,304	-0.15(-1.11%)
Oct 12, 2009	13.93	14.05	13.72	13.81	844,558	-0.08(-0.58%)
Oct 09, 2009	13.64	13.91	13.59	13.89	1,081,772	+0.18(+1.30%)
Oct 08, 2009	13.68	13.82	13.51	13.71	1,758,451	+0.14(+1.04%)
Oct 07, 2009	13.60	13.63	13.45	13.57	1,081,118	-0.13(-0.95%)
Oct 06, 2009	13.72	13.83	13.53	13.70	799,967	+0.13(+0.95%)
Oct 05, 2009	13.34	13.60	13.20	13.57	931,689	+0.26(+1.92%)
Oct 02, 2009	13.38	13.68	13.31	13.32	1,533,813	-0.22(-1.64%)
Oct 01, 2009	13.96	13.98	13.53	13.54	863,791	-0.49(-3.47%)
Sep 30, 2009	14.28	14.32	13.87	14.02	1,294,845	-0.26(-1.84%)
Sep 29, 2009	14.31	14.49	14.19	14.29	508,394	-0.04(-0.31%)
Sep 28, 2009	14.17	14.43	14.01	14.33	490,788	+0.27(+1.93%)
Sep 25, 2009	14.11	14.30	14.03	14.06	1,522,256	-0.11(-0.80%)
Sep 24, 2009	14.36	14.44	14.09	14.17	1,359,086	-0.13(-0.88%)
Sep 23, 2009	14.47	14.51	14.27	14.30	934,729	-0.16(-1.09%)
Sep 22, 2009	14.56	14.61	14.37	14.46	706,159	-0.06(-0.39%)
Sep 21, 2009	14.66	14.71	14.40	14.51	864,129	-0.34(-2.32%)
Sep 18, 2009	14.67	14.92	14.49	14.86	2,038,543	+0.30(+2.06%)
Sep 17, 2009	14.77	14.87	14.53	14.56	837,738	-0.16(-1.07%)
Sep 16, 2009	14.60	14.77	14.55	14.72	687,467	+0.14(+0.94%)
Sep 15, 2009	14.58	14.63	14.30	14.58	737,186	+0.00(+0.00%)
Sep 14, 2009	14.51	14.65	14.37	14.58	973,986	-0.04(-0.30%)
Sep 11, 2009	14.59	14.88	14.53	14.62	1,144,873	+0.06(+0.44%)
Sep 10, 2009	14.55	14.57	14.39	14.56	963,849	-0.04(-0.30%)
Sep 09, 2009	14.53	14.74	14.42	14.60	941,625	+0.03(+0.19%)
Sep 08, 2009	14.76	14.82	14.53	14.58	1,045,486	+0.05(+0.33%)
Sep 04, 2009	14.40	14.58	14.27	14.53	630,308	+0.15(+1.07%)
Sep 03, 2009	14.13	14.38	14.01	14.37	1,391,942	+0.29(+2.04%)
Sep 02, 2009	14.04	14.78	14.04	14.09	3,409,257	-0.87(-5.82%)
Sep 01, 2009	15.04	15.55	14.86	14.96	2,089,706	-0.26(-1.70%)
Aug 31, 2009	15.36	15.38	15.07	15.21	1,490,551	-0.32(-2.09%)
Aug 28, 2009	15.87	15.95	15.44	15.54	1,113,402	-0.27(-1.72%)
Aug 27, 2009	15.64	15.85	15.37	15.81	758,664	+0.12(+0.75%)
Aug 26, 2009	15.80	15.88	15.56	15.69	598,194	-0.07(-0.44%)
Aug 25, 2009	15.80	15.96	15.63	15.76	871,554	-0.01(-0.05%)
Aug 24, 2009	16.07	16.10	15.71	15.77	692,894	-0.21(-1.29%)
Aug 21, 2009	15.75	16.08	15.75	15.98	615,941	+0.32(+2.01%)
Aug 20, 2009	15.46	15.79	15.43	15.66	988,222	+0.24(+1.55%)
Aug 19, 2009	15.11	15.51	15.11	15.42	681,091	+0.09(+0.58%)
Aug 18, 2009	15.18	15.37	15.12	15.33	669,614	+0.25(+1.69%)
Aug 17, 2009	15.32	15.35	14.95	15.08	605,488	-0.47(-3.04%)
Aug 14, 2009	15.95	16.06	15.38	15.55	624,767	-0.47(-2.93%)
Aug 13, 2009	15.94	16.02	15.61	16.02	428,960	+0.12(+0.74%)
Aug 12, 2009	15.59	16.05	15.59	15.90	573,585	+0.27(+1.76%)
Aug 11, 2009	15.89	15.95	15.47	15.63	521,720	-0.25(-1.58%)
Aug 10, 2009	15.88	16.00	15.73	15.88	386,443	-0.08(-0.48%)
Aug 07, 2009	15.75	16.07	15.55	15.96	581,926	+0.37(+2.36%)
Aug 06, 2009	15.87	15.92	15.43	15.59	945,900	-0.27(-1.68%)
Aug 05, 2009	15.98	16.05	15.59	15.86	875,087	-0.06(-0.38%)
Aug 04, 2009	15.70	15.93	15.52	15.92	755,162	+0.17(+1.10%)

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.