Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	19.92	20.06	18.34	18.51	3,480,300	+1.23(+7.09%)
Oct 29, 2009	17.00	17.46	16.74	17.29	1,463,655	+0.39(+2.33%)
Oct 28, 2009	17.57	17.67	16.84	16.89	881,516	-0.67(-3.82%)
Oct 27, 2009	18.03	18.26	17.49	17.57	997,535	-0.34(-1.92%)
Oct 26, 2009	18.16	18.64	17.86	17.91	816,212	-0.30(-1.63%)
Oct 23, 2009	18.23	18.58	18.08	18.21	589,759	-0.23(-1.25%)
Oct 22, 2009	18.13	18.60	17.89	18.44	877,805	+0.29(+1.59%)
Oct 21, 2009	18.17	18.57	18.01	18.15	632,983	-0.03(-0.15%)
Oct 20, 2009	17.94	18.18	17.90	18.17	351,630	+0.00(+0.00%)
Oct 19, 2009	17.94	18.36	17.81	18.17	255,607	+0.22(+1.22%)
Oct 16, 2009	18.11	18.14	17.76	17.96	456,685	-0.25(-1.39%)
Oct 15, 2009	18.02	18.21	17.79	18.21	527,028	+0.10(+0.56%)
Oct 14, 2009	18.12	18.20	17.87	18.11	675,233	+0.19(+1.07%)
Oct 13, 2009	18.28	18.34	17.87	17.92	521,158	-0.37(-2.03%)
Oct 12, 2009	18.53	18.57	18.23	18.29	480,251	-0.03(-0.15%)
Oct 09, 2009	17.93	18.33	17.76	18.32	374,422	+0.30(+1.69%)
Oct 08, 2009	17.73	18.06	17.57	18.01	715,031	+0.37(+2.10%)
Oct 07, 2009	17.74	17.77	17.48	17.64	423,838	-0.16(-0.88%)
Oct 06, 2009	17.70	18.05	17.53	17.80	670,067	+0.18(+1.00%)
Oct 05, 2009	17.41	17.71	17.17	17.62	770,639	+0.32(+1.83%)
Oct 02, 2009	17.39	17.81	17.27	17.30	541,301	-0.30(-1.71%)
Oct 01, 2009	18.48	18.52	17.61	17.61	462,968	-0.91(-4.93%)
Sep 30, 2009	18.74	18.82	18.19	18.52	411,396	-0.26(-1.39%)
Sep 29, 2009	18.76	19.05	18.62	18.78	417,241	+0.14(+0.73%)
Sep 28, 2009	18.27	18.70	18.16	18.64	571,052	+0.42(+2.32%)
Sep 25, 2009	18.54	18.73	18.18	18.22	437,504	-0.33(-1.78%)
Sep 24, 2009	19.01	19.41	18.31	18.55	629,533	-0.47(-2.50%)
Sep 23, 2009	19.41	19.47	19.02	19.03	412,832	-0.28(-1.45%)
Sep 22, 2009	19.37	19.57	19.21	19.31	424,509	+0.00(+0.02%)
Sep 21, 2009	18.68	19.76	18.29	19.30	1,051,264	-1.16(-5.67%)
Sep 18, 2009	20.45	20.55	20.04	20.46	987,836	+0.10(+0.50%)
Sep 17, 2009	20.15	20.46	20.15	20.36	385,729	+0.22(+1.08%)
Sep 16, 2009	19.82	20.17	19.82	20.14	479,740	+0.33(+1.65%)
Sep 15, 2009	19.25	19.85	19.25	19.82	562,987	+0.52(+2.68%)
Sep 14, 2009	18.88	19.31	18.77	19.30	271,926	+0.32(+1.68%)
Sep 11, 2009	18.82	19.23	18.69	18.98	428,053	+0.21(+1.10%)
Sep 10, 2009	18.31	18.79	18.26	18.77	297,228	+0.41(+2.23%)
Sep 09, 2009	17.94	18.38	17.71	18.36	374,129	+0.47(+2.61%)
Sep 08, 2009	17.90	17.98	17.69	17.90	268,562	+0.14(+0.77%)
Sep 04, 2009	17.36	17.80	17.20	17.76	350,583	+0.44(+2.52%)
Sep 03, 2009	17.34	17.42	17.10	17.32	352,163	+0.13(+0.75%)
Sep 02, 2009	17.34	17.57	17.15	17.20	264,790	-0.12(-0.72%)
Sep 01, 2009	17.73	18.18	17.29	17.32	462,292	-0.39(-2.22%)
Aug 31, 2009	18.03	18.15	17.64	17.71	536,837	-0.44(-2.44%)
Aug 28, 2009	18.20	18.29	18.05	18.16	495,793	+0.05(+0.28%)
Aug 27, 2009	17.77	18.15	17.64	18.11	714,491	+0.26(+1.48%)
Aug 26, 2009	16.90	17.96	16.90	17.84	605,120	+0.11(+0.59%)
Aug 25, 2009	17.53	17.88	17.28	17.74	554,638	+0.40(+2.29%)
Aug 24, 2009	17.33	17.60	17.28	17.34	501,115	+0.02(+0.11%)
Aug 21, 2009	16.93	17.37	16.87	17.32	628,201	+0.59(+3.51%)
Aug 20, 2009	16.64	16.77	16.54	16.73	372,732	+0.11(+0.66%)
Aug 19, 2009	16.33	16.63	16.15	16.62	334,517	+0.04(+0.23%)
Aug 18, 2009	16.43	16.66	16.34	16.59	404,213	+0.32(+1.96%)
Aug 17, 2009	16.71	16.89	16.22	16.27	484,649	-0.73(-4.28%)
Aug 14, 2009	17.38	17.47	16.77	16.99	413,986	-0.49(-2.83%)
Aug 13, 2009	17.49	17.60	17.30	17.49	329,974	+0.05(+0.27%)
Aug 12, 2009	17.12	17.60	16.99	17.44	590,331	+0.31(+1.82%)
Aug 11, 2009	17.19	17.32	16.96	17.13	601,322	-0.23(-1.30%)
Aug 10, 2009	17.38	17.66	17.16	17.36	815,080	-0.08(-0.45%)
Aug 07, 2009	16.81	17.64	16.75	17.43	957,549	+0.83(+4.99%)
Aug 06, 2009	16.72	16.82	16.55	16.60	822,599	+0.00(+0.02%)
Aug 05, 2009	16.73	16.77	16.46	16.60	1,083,268	-0.18(-1.09%)
Aug 04, 2009	16.73	16.80	16.41	16.78	909,592	-0.03(-0.16%)

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.