Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	14.79	14.86	14.41	14.45	1,087,253	-0.45(-2.99%)
Oct 29, 2009	14.60	14.95	14.53	14.90	1,184,650	+0.34(+2.37%)
Oct 28, 2009	14.98	14.98	14.48	14.55	1,344,690	-0.47(-3.13%)
Oct 27, 2009	15.05	15.26	14.99	15.02	1,183,808	-0.06(-0.38%)
Oct 26, 2009	15.24	15.53	14.98	15.08	884,481	-0.20(-1.30%)
Oct 23, 2009	15.28	15.38	15.23	15.28	1,342,197	-0.30(-1.90%)
Oct 22, 2009	15.40	15.64	15.16	15.57	1,325,313	+0.21(+1.37%)
Oct 21, 2009	15.46	15.80	15.34	15.36	1,204,901	-0.10(-0.63%)
Oct 20, 2009	15.32	15.55	15.31	15.46	1,294,591	-0.09(-0.60%)
Oct 19, 2009	15.07	15.56	15.06	15.55	2,081,505	+0.47(+3.12%)
Oct 16, 2009	14.71	15.24	14.62	15.08	3,021,026	+0.29(+1.94%)
Oct 15, 2009	14.13	14.82	14.13	14.80	4,877,591	+1.10(+8.01%)
Oct 14, 2009	13.77	13.77	13.58	13.70	1,578,946	+0.04(+0.27%)
Oct 13, 2009	13.80	13.81	13.58	13.66	1,015,929	-0.15(-1.11%)
Oct 12, 2009	13.94	14.05	13.72	13.81	844,246	-0.08(-0.58%)
Oct 09, 2009	13.65	13.91	13.59	13.90	1,081,373	+0.18(+1.30%)
Oct 08, 2009	13.69	13.83	13.52	13.72	1,757,802	+0.14(+1.04%)
Oct 07, 2009	13.60	13.63	13.45	13.58	1,080,719	-0.13(-0.95%)
Oct 06, 2009	13.73	13.84	13.53	13.71	799,672	+0.13(+0.96%)
Oct 05, 2009	13.34	13.60	13.21	13.58	931,345	+0.26(+1.92%)
Oct 02, 2009	13.39	13.69	13.31	13.32	1,533,246	-0.22(-1.65%)
Oct 01, 2009	13.97	13.98	13.54	13.54	863,472	-0.49(-3.47%)
Sep 30, 2009	14.29	14.33	13.88	14.03	1,294,367	-0.26(-1.84%)
Sep 29, 2009	14.32	14.50	14.20	14.29	508,206	-0.04(-0.31%)
Sep 28, 2009	14.17	14.44	14.02	14.34	490,607	+0.27(+1.93%)
Sep 25, 2009	14.11	14.31	14.04	14.07	1,521,694	-0.11(-0.80%)
Sep 24, 2009	14.37	14.45	14.09	14.18	1,358,584	-0.13(-0.88%)
Sep 23, 2009	14.47	14.52	14.28	14.30	934,384	-0.16(-1.09%)
Sep 22, 2009	14.56	14.61	14.37	14.46	705,898	-0.06(-0.39%)
Sep 21, 2009	14.67	14.72	14.40	14.52	863,810	-0.34(-2.32%)
Sep 18, 2009	14.68	14.92	14.50	14.86	2,037,790	+0.30(+2.06%)
Sep 17, 2009	14.77	14.88	14.54	14.56	837,428	-0.16(-1.07%)
Sep 16, 2009	14.61	14.78	14.56	14.72	687,213	+0.14(+0.94%)
Sep 15, 2009	14.59	14.63	14.30	14.58	736,914	+0.00(+0.00%)
Sep 14, 2009	14.51	14.66	14.37	14.58	973,626	-0.04(-0.30%)
Sep 11, 2009	14.59	14.89	14.54	14.63	1,144,450	+0.06(+0.44%)
Sep 10, 2009	14.56	14.57	14.39	14.56	963,493	-0.04(-0.31%)
Sep 09, 2009	14.54	14.75	14.43	14.61	941,278	+0.03(+0.19%)
Sep 08, 2009	14.77	14.83	14.54	14.58	1,045,100	+0.05(+0.33%)
Sep 04, 2009	14.41	14.58	14.28	14.53	630,075	+0.15(+1.07%)
Sep 03, 2009	14.14	14.38	14.01	14.38	1,391,428	+0.29(+2.04%)
Sep 02, 2009	14.04	14.79	14.04	14.09	3,407,998	-0.87(-5.82%)
Sep 01, 2009	15.05	15.55	14.87	14.96	2,088,935	-0.26(-1.70%)
Aug 31, 2009	15.37	15.38	15.07	15.22	1,490,001	-0.32(-2.08%)
Aug 28, 2009	15.88	15.95	15.44	15.54	1,112,991	-0.27(-1.72%)
Aug 27, 2009	15.65	15.85	15.37	15.82	758,384	+0.12(+0.75%)
Aug 26, 2009	15.81	15.88	15.57	15.70	597,974	-0.07(-0.44%)
Aug 25, 2009	15.80	15.96	15.64	15.77	871,232	-0.01(-0.05%)
Aug 24, 2009	16.07	16.11	15.71	15.78	692,638	-0.21(-1.29%)
Aug 21, 2009	15.75	16.08	15.75	15.98	615,714	+0.32(+2.01%)
Aug 20, 2009	15.47	15.80	15.44	15.67	987,857	+0.24(+1.55%)
Aug 19, 2009	15.11	15.52	15.11	15.43	680,839	+0.09(+0.58%)
Aug 18, 2009	15.19	15.37	15.12	15.34	669,366	+0.25(+1.69%)
Aug 17, 2009	15.32	15.35	14.96	15.08	605,264	-0.47(-3.04%)
Aug 14, 2009	15.96	16.07	15.39	15.56	624,536	-0.47(-2.93%)
Aug 13, 2009	15.94	16.03	15.62	16.03	428,802	+0.12(+0.74%)
Aug 12, 2009	15.59	16.06	15.59	15.91	573,373	+0.28(+1.76%)
Aug 11, 2009	15.89	15.95	15.48	15.63	521,527	-0.25(-1.58%)
Aug 10, 2009	15.89	16.00	15.74	15.89	386,300	-0.08(-0.48%)
Aug 07, 2009	15.76	16.07	15.56	15.96	581,711	+0.37(+2.36%)
Aug 06, 2009	15.88	15.93	15.43	15.59	945,551	-0.27(-1.68%)
Aug 05, 2009	15.99	16.06	15.60	15.86	874,764	-0.06(-0.38%)
Aug 04, 2009	15.70	15.93	15.52	15.92	754,884	+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.