Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	15.11	15.14	14.72	14.76	47,411	-0.42(-2.74%)
Oct 29, 2009	14.95	15.21	14.95	15.17	73,836	+0.35(+2.38%)
Oct 28, 2009	15.28	15.28	14.79	14.82	54,116	-0.53(-3.47%)
Oct 27, 2009	15.58	15.58	15.35	15.35	14,341	-0.22(-1.39%)
Oct 26, 2009	15.79	15.96	15.56	15.57	35,605	-0.18(-1.16%)
Oct 23, 2009	15.75	15.77	15.74	15.75	26,560	-0.25(-1.54%)
Oct 22, 2009	15.86	16.06	15.70	16.00	21,314	+0.13(+0.85%)
Oct 21, 2009	16.09	16.14	15.86	15.86	94,829	-0.18(-1.14%)
Oct 20, 2009	15.96	16.04	15.96	16.04	20,204	-0.12(-0.76%)
Oct 19, 2009	16.03	16.21	15.99	16.17	29,442	+0.17(+1.09%)
Oct 16, 2009	16.02	16.05	15.90	15.99	56,648	-0.14(-0.85%)
Oct 15, 2009	15.99	16.18	15.99	16.13	247,139	+0.05(+0.30%)
Oct 14, 2009	15.97	16.09	15.91	16.08	33,918	+0.29(+1.86%)
Oct 13, 2009	15.80	15.85	15.72	15.79	16,984	-0.04(-0.26%)
Oct 12, 2009	15.93	15.93	15.77	15.83	15,447	+0.07(+0.46%)
Oct 09, 2009	15.68	15.76	15.68	15.76	12,265	+0.10(+0.63%)
Oct 08, 2009	15.55	15.73	15.53	15.66	34,150	+0.25(+1.62%)
Oct 07, 2009	15.39	15.41	15.35	15.41	51,120	+0.01(+0.05%)
Oct 06, 2009	15.32	15.47	15.32	15.40	20,918	+0.26(+1.72%)
Oct 05, 2009	14.90	15.16	14.84	15.14	72,145	+0.29(+1.98%)
Oct 02, 2009	14.80	14.95	14.76	14.85	21,845	-0.11(-0.71%)
Oct 01, 2009	15.38	15.39	14.95	14.95	32,003	-0.52(-3.37%)
Sep 30, 2009	15.58	15.59	15.27	15.47	23,892	-0.06(-0.38%)
Sep 29, 2009	15.49	15.58	15.48	15.53	51,841	+0.09(+0.56%)
Sep 28, 2009	15.34	15.50	15.34	15.45	7,261	+0.24(+1.60%)
Sep 25, 2009	15.21	15.26	15.12	15.20	18,186	-0.08(-0.50%)
Sep 24, 2009	15.60	15.63	15.19	15.28	68,511	-0.36(-2.29%)
Sep 23, 2009	15.77	15.84	15.64	15.64	45,923	-0.14(-0.87%)
Sep 22, 2009	15.79	15.81	15.73	15.77	31,043	+0.11(+0.68%)
Sep 21, 2009	15.50	15.68	15.50	15.67	9,754	+0.01(+0.07%)
Sep 18, 2009	15.73	15.73	15.59	15.66	79,906	+0.00(+0.00%)
Sep 17, 2009	15.78	15.87	15.63	15.66	120,684	-0.09(-0.55%)
Sep 16, 2009	15.62	15.75	15.54	15.74	87,924	+0.21(+1.35%)
Sep 15, 2009	15.42	15.54	15.34	15.53	33,751	+0.14(+0.93%)
Sep 14, 2009	15.10	15.39	15.09	15.39	75,676	+0.19(+1.25%)
Sep 11, 2009	15.20	15.32	15.14	15.20	34,856	+0.04(+0.28%)
Sep 10, 2009	14.93	15.16	14.93	15.16	7,632	+0.20(+1.37%)
Sep 09, 2009	14.73	14.99	14.73	14.95	11,898	+0.23(+1.54%)
Sep 08, 2009	14.68	14.73	14.59	14.73	80,473	+0.29(+2.00%)
Sep 04, 2009	14.26	14.48	14.26	14.44	51,377	+0.27(+1.92%)
Sep 03, 2009	14.16	14.16	14.16	14.16	731	+0.11(+0.80%)
Sep 02, 2009	14.02	14.08	14.02	14.05	8,791	-0.04(-0.28%)
Sep 01, 2009	14.57	14.57	14.07	14.09	48,163	-0.32(-2.24%)
Aug 31, 2009	14.41	14.46	14.33	14.41	198,311	-0.18(-1.24%)
Aug 28, 2009	14.79	14.79	14.50	14.60	97,647	+0.02(+0.15%)
Aug 27, 2009	14.45	14.59	14.30	14.57	45,174	+0.04(+0.29%)
Aug 26, 2009	14.54	14.62	14.48	14.53	35,138	-0.02(-0.14%)
Aug 25, 2009	14.58	14.68	14.54	14.55	81,283	+0.06(+0.45%)
Aug 24, 2009	14.69	14.70	14.46	14.49	370,081	-0.08(-0.52%)
Aug 21, 2009	14.44	14.57	14.36	14.56	24,413	+0.28(+1.98%)
Aug 20, 2009	13.96	14.50	13.96	14.28	44,982	+0.13(+0.95%)
Aug 19, 2009	13.89	14.14	13.89	14.14	34,617	+0.12(+0.82%)
Aug 18, 2009	13.97	14.07	13.89	14.03	25,208	+0.18(+1.34%)
Aug 17, 2009	14.05	14.05	13.69	13.85	75,216	-0.46(-3.23%)
Aug 14, 2009	14.42	14.42	14.21	14.31	28,151	-0.24(-1.68%)
Aug 13, 2009	14.42	14.55	14.34	14.55	54,512	+0.19(+1.29%)
Aug 12, 2009	14.19	14.40	14.19	14.37	16,292	+0.19(+1.33%)
Aug 11, 2009	14.22	14.25	14.13	14.18	40,395	-0.16(-1.13%)
Aug 10, 2009	14.34	14.41	14.28	14.34	28,290	-0.07(-0.51%)
Aug 07, 2009	14.29	14.48	14.24	14.41	18,599	+0.33(+2.35%)
Aug 06, 2009	14.25	14.30	14.02	14.08	45,257	-0.08(-0.59%)
Aug 05, 2009	14.26	14.26	14.06	14.17	41,419	-0.07(-0.46%)
Aug 04, 2009	14.17	14.32	14.12	14.23	15,361	+0.01(+0.05%)

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.