Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	14.27	14.63	13.95	14.10	269,272	-0.26(-1.81%)
Oct 29, 2009	14.00	14.82	14.00	14.36	455,535	+0.56(+4.06%)
Oct 28, 2009	14.38	14.42	13.76	13.80	372,809	-0.67(-4.63%)
Oct 27, 2009	14.73	14.77	14.22	14.47	157,852	-0.26(-1.77%)
Oct 26, 2009	14.60	14.87	14.32	14.73	342,090	+0.11(+0.75%)
Oct 23, 2009	14.89	15.14	14.57	14.62	215,023	-0.27(-1.81%)
Oct 22, 2009	14.97	15.16	14.67	14.89	236,363	-0.09(-0.60%)
Oct 21, 2009	15.66	15.71	14.92	14.98	292,970	-0.76(-4.83%)
Oct 20, 2009	15.58	16.00	15.51	15.74	74,315	-0.18(-1.13%)
Oct 19, 2009	16.10	16.24	15.72	15.92	134,439	-0.08(-0.50%)
Oct 16, 2009	15.60	16.52	15.60	16.00	202,271	+0.33(+2.11%)
Oct 15, 2009	16.12	16.43	15.61	15.67	172,507	-0.47(-2.91%)
Oct 14, 2009	16.59	16.59	15.99	16.14	139,008	-0.33(-2.00%)
Oct 13, 2009	16.97	16.97	15.74	16.47	295,244	-0.57(-3.35%)
Oct 12, 2009	17.32	17.38	16.55	17.04	152,084	+0.30(+1.79%)
Oct 09, 2009	16.68	16.98	16.56	16.74	184,345	+0.10(+0.60%)
Oct 08, 2009	16.40	16.99	16.19	16.64	157,882	+0.29(+1.77%)
Oct 07, 2009	16.14	16.47	16.01	16.35	92,656	+0.18(+1.11%)
Oct 06, 2009	15.83	16.17	15.26	16.17	184,209	+0.47(+2.99%)
Oct 05, 2009	15.70	15.97	15.26	15.70	106,140	+0.06(+0.38%)
Oct 02, 2009	15.58	15.74	15.30	15.64	157,421	+0.01(+0.06%)
Oct 01, 2009	16.44	16.44	15.63	15.63	400,018	-1.00(-6.01%)
Sep 30, 2009	16.59	16.85	15.82	16.63	231,433	-0.12(-0.72%)
Sep 29, 2009	17.17	17.61	16.73	16.75	129,654	-0.49(-2.84%)
Sep 28, 2009	16.55	17.28	16.31	17.24	115,084	+0.70(+4.23%)
Sep 25, 2009	16.96	17.08	16.39	16.54	143,460	-0.52(-3.05%)
Sep 24, 2009	17.45	17.45	16.65	17.06	117,299	-0.32(-1.84%)
Sep 23, 2009	17.78	17.89	17.33	17.38	145,183	-0.33(-1.86%)
Sep 22, 2009	17.90	17.92	17.25	17.71	283,860	+0.00(+0.00%)
Sep 21, 2009	17.26	17.95	17.00	17.71	363,111	+0.35(+2.02%)
Sep 18, 2009	16.81	18.13	16.66	17.36	1,234,334	+0.57(+3.39%)
Sep 17, 2009	15.55	16.85	15.40	16.79	329,059	+1.24(+7.97%)
Sep 16, 2009	15.01	15.55	14.82	15.55	141,898	+0.51(+3.39%)
Sep 15, 2009	14.88	15.13	14.46	15.04	231,585	+0.18(+1.21%)
Sep 14, 2009	14.26	15.08	14.12	14.86	166,274	+0.55(+3.84%)
Sep 11, 2009	13.65	14.65	13.52	14.31	312,133	+0.66(+4.84%)
Sep 10, 2009	13.08	13.69	13.08	13.65	335,425	+0.60(+4.60%)
Sep 09, 2009	13.03	13.17	12.83	13.05	215,509	+0.03(+0.23%)
Sep 08, 2009	13.41	13.41	12.73	13.02	211,168	-0.32(-2.40%)
Sep 04, 2009	13.37	13.51	13.11	13.34	153,038	-0.10(-0.74%)
Sep 03, 2009	13.78	13.78	13.10	13.44	162,653	-0.34(-2.47%)
Sep 02, 2009	13.72	13.98	13.62	13.78	142,923	+0.07(+0.51%)
Sep 01, 2009	14.31	14.76	13.71	13.71	154,724	-0.75(-5.19%)
Aug 31, 2009	14.70	14.71	14.24	14.46	144,285	-0.32(-2.17%)
Aug 28, 2009	15.20	15.26	14.65	14.78	66,396	-0.26(-1.73%)
Aug 27, 2009	15.09	15.29	14.71	15.04	91,351	+0.02(+0.13%)
Aug 26, 2009	15.01	15.50	14.78	15.02	106,292	-0.08(-0.53%)
Aug 25, 2009	15.22	15.28	14.94	15.10	135,340	-0.05(-0.33%)
Aug 24, 2009	15.24	15.24	14.71	15.15	76,208	-0.01(-0.07%)
Aug 21, 2009	15.57	15.57	14.88	15.16	298,468	-0.20(-1.30%)
Aug 20, 2009	15.12	15.46	15.05	15.36	83,754	+0.25(+1.65%)
Aug 19, 2009	14.61	15.11	14.53	15.11	119,048	+0.38(+2.58%)
Aug 18, 2009	14.87	15.13	14.57	14.73	130,439	-0.02(-0.14%)
Aug 17, 2009	15.06	15.06	14.50	14.75	111,271	-0.59(-3.85%)
Aug 14, 2009	15.98	16.01	15.13	15.34	129,771	-0.62(-3.88%)
Aug 13, 2009	16.23	16.50	15.86	15.96	142,089	-0.27(-1.66%)
Aug 12, 2009	15.65	16.39	15.50	16.23	237,281	+0.60(+3.84%)
Aug 11, 2009	15.73	15.91	15.41	15.63	162,664	-0.26(-1.64%)
Aug 10, 2009	15.70	15.96	15.50	15.89	212,439	+0.15(+0.95%)
Aug 07, 2009	15.42	15.81	15.29	15.74	176,321	+0.56(+3.69%)
Aug 06, 2009	15.17	15.55	14.86	15.18	230,364	-0.23(-1.49%)
Aug 05, 2009	15.11	15.52	14.85	15.41	384,226	+0.26(+1.72%)
Aug 04, 2009	15.38	15.54	15.02	15.15	238,085	-0.47(-3.01%)

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.