Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	18.58	18.63	17.77	17.93	219,377	-0.63(-3.39%)
Oct 29, 2009	18.04	18.68	17.79	18.56	210,425	+0.70(+3.92%)
Oct 28, 2009	19.11	19.11	17.60	17.86	290,856	-1.20(-6.30%)
Oct 27, 2009	20.45	20.87	18.82	19.06	322,285	-1.36(-6.66%)
Oct 26, 2009	20.48	20.99	20.16	20.42	220,446	-0.09(-0.44%)
Oct 23, 2009	20.82	21.10	20.40	20.51	364,319	-0.01(-0.05%)
Oct 22, 2009	20.49	20.69	19.50	20.52	177,557	+0.05(+0.24%)
Oct 21, 2009	20.47	21.10	20.21	20.47	486,726	-0.17(-0.82%)
Oct 20, 2009	20.33	21.68	20.20	20.64	231,007	-0.89(-4.13%)
Oct 19, 2009	21.05	21.81	21.05	21.53	517,560	+0.56(+2.67%)
Oct 16, 2009	20.80	21.35	20.50	20.97	422,072	+0.02(+0.10%)
Oct 15, 2009	19.65	21.12	19.48	20.95	793,650	+1.16(+5.86%)
Oct 14, 2009	18.00	19.89	17.88	19.79	578,138	+2.06(+11.62%)
Oct 13, 2009	17.66	17.95	17.39	17.73	192,946	+0.13(+0.74%)
Oct 12, 2009	18.09	18.25	17.44	17.60	162,073	-0.30(-1.68%)
Oct 09, 2009	17.68	17.90	17.38	17.90	118,365	+0.26(+1.47%)
Oct 08, 2009	17.70	17.92	17.56	17.64	189,092	-0.02(-0.11%)
Oct 07, 2009	17.08	17.82	17.06	17.66	131,897	-0.18(-1.01%)
Oct 06, 2009	17.91	18.33	17.55	17.84	210,401	-0.01(-0.06%)
Oct 05, 2009	17.63	18.26	17.45	17.85	156,369	+0.42(+2.41%)
Oct 02, 2009	17.45	17.73	17.00	17.43	164,944	-0.21(-1.19%)
Oct 01, 2009	18.25	18.30	17.45	17.64	246,005	-0.79(-4.29%)
Sep 30, 2009	18.59	18.99	18.10	18.43	346,815	-0.09(-0.49%)
Sep 29, 2009	19.49	19.72	18.19	18.52	948,465	-0.75(-3.89%)
Sep 28, 2009	17.74	19.48	17.10	19.27	523,377	+1.81(+10.37%)
Sep 25, 2009	18.05	18.47	17.39	17.46	501,444	-0.54(-3.00%)
Sep 24, 2009	17.72	18.22	17.37	18.00	386,342	+0.33(+1.87%)
Sep 23, 2009	17.95	18.16	17.20	17.67	315,682	-0.37(-2.05%)
Sep 22, 2009	16.60	18.06	16.30	18.04	496,719	+2.19(+13.82%)
Sep 21, 2009	15.72	16.07	15.56	15.85	136,300	-0.07(-0.44%)
Sep 18, 2009	15.67	16.20	15.46	15.92	264,572	+0.26(+1.66%)
Sep 17, 2009	15.30	15.70	15.20	15.66	166,797	+0.33(+2.15%)
Sep 16, 2009	14.61	15.34	14.60	15.33	310,005	+0.78(+5.36%)
Sep 15, 2009	13.74	14.71	13.66	14.55	221,911	+0.69(+4.98%)
Sep 14, 2009	13.62	13.90	13.58	13.86	56,689	+0.18(+1.32%)
Sep 11, 2009	13.99	13.99	13.66	13.68	97,815	-0.31(-2.22%)
Sep 10, 2009	13.67	13.99	13.63	13.99	147,157	+0.37(+2.72%)
Sep 09, 2009	13.42	13.88	13.29	13.62	103,603	+0.15(+1.11%)
Sep 08, 2009	13.59	13.65	13.21	13.47	72,942	-0.03(-0.22%)
Sep 04, 2009	13.26	13.56	13.00	13.50	86,102	+0.16(+1.20%)
Sep 03, 2009	13.35	13.44	13.04	13.34	118,628	+0.04(+0.30%)
Sep 02, 2009	13.11	13.44	13.00	13.30	102,891	+0.10(+0.76%)
Sep 01, 2009	13.35	13.82	13.09	13.20	171,456	-0.33(-2.44%)
Aug 31, 2009	13.02	13.61	12.90	13.53	205,246	+0.24(+1.81%)
Aug 28, 2009	13.80	13.80	13.25	13.29	115,131	-0.35(-2.57%)
Aug 27, 2009	13.60	13.67	13.08	13.64	124,939	-0.09(-0.66%)
Aug 26, 2009	13.79	13.93	13.50	13.73	81,819	-0.01(-0.07%)
Aug 25, 2009	13.69	13.94	13.54	13.74	71,267	+0.18(+1.33%)
Aug 24, 2009	13.82	13.96	13.40	13.56	142,601	-0.23(-1.67%)
Aug 21, 2009	13.87	14.00	13.36	13.79	166,486	+0.14(+1.03%)
Aug 20, 2009	13.57	13.91	13.54	13.65	125,323	+0.10(+0.74%)
Aug 19, 2009	13.05	13.64	13.05	13.55	127,804	+0.18(+1.35%)
Aug 18, 2009	12.96	13.40	12.60	13.37	132,552	+0.54(+4.21%)
Aug 17, 2009	13.25	13.47	12.71	12.83	125,159	-0.70(-5.17%)
Aug 14, 2009	13.89	13.95	13.34	13.53	126,470	-0.39(-2.80%)
Aug 13, 2009	13.88	13.97	13.60	13.92	103,651	+0.16(+1.16%)
Aug 12, 2009	13.42	13.99	13.31	13.76	140,331	+0.32(+2.38%)
Aug 11, 2009	13.70	13.76	13.40	13.44	128,920	-0.40(-2.89%)
Aug 10, 2009	13.64	13.94	13.25	13.84	173,387	+0.15(+1.10%)
Aug 07, 2009	13.94	14.26	13.35	13.69	421,518	+0.29(+2.16%)
Aug 06, 2009	14.22	14.37	13.25	13.40	282,666	-0.79(-5.57%)
Aug 05, 2009	14.58	14.83	14.06	14.19	163,277	-0.24(-1.66%)
Aug 04, 2009	14.00	14.69	13.98	14.43	121,881	+0.25(+1.76%)

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.