Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	14.55	14.70	14.45	14.50	235,677	+0.10(+0.69%)
Oct 29, 2009	14.16	14.45	14.16	14.40	148,799	+0.06(+0.42%)
Oct 28, 2009	14.50	14.64	14.31	14.34	71,352	-0.33(-2.25%)
Oct 27, 2009	14.25	14.74	14.25	14.67	304,665	+0.17(+1.17%)
Oct 26, 2009	14.55	14.85	14.40	14.50	79,873	+0.27(+1.90%)
Oct 23, 2009	14.26	14.29	14.20	14.23	113,685	-0.36(-2.47%)
Oct 22, 2009	14.35	14.59	14.30	14.59	109,376	+0.04(+0.27%)
Oct 21, 2009	14.74	14.76	14.55	14.55	55,184	-0.24(-1.62%)
Oct 20, 2009	14.70	14.85	14.65	14.79	126,514	-0.27(-1.79%)
Oct 19, 2009	14.80	15.09	14.80	15.06	188,412	+0.41(+2.80%)
Oct 16, 2009	14.60	14.77	14.60	14.65	34,399	-0.42(-2.79%)
Oct 15, 2009	14.85	15.13	14.85	15.07	121,674	+0.06(+0.40%)
Oct 14, 2009	15.05	15.10	14.95	15.01	143,724	-0.20(-1.31%)
Oct 13, 2009	15.15	15.40	15.15	15.21	160,980	+0.01(+0.07%)
Oct 12, 2009	15.24	15.34	15.16	15.20	355,569	+0.05(+0.33%)
Oct 09, 2009	14.90	15.19	14.89	15.15	370,998	+0.54(+3.73%)
Oct 08, 2009	14.56	14.79	14.56	14.61	241,823	-0.07(-0.51%)
Oct 07, 2009	14.35	14.68	14.35	14.68	144,894	+0.77(+5.54%)
Oct 06, 2009	13.65	14.00	13.62	13.91	141,329	+0.61(+4.59%)
Oct 05, 2009	13.04	13.40	13.04	13.30	194,341	+0.26(+1.99%)
Oct 02, 2009	12.97	13.11	12.96	13.04	557,469	+0.05(+0.38%)
Oct 01, 2009	13.25	13.35	12.91	12.99	448,500	-0.34(-2.55%)
Sep 30, 2009	13.40	13.55	13.26	13.33	398,400	+0.08(+0.60%)
Sep 29, 2009	13.30	13.39	13.20	13.25	69,286	+0.01(+0.08%)
Sep 28, 2009	13.03	13.30	13.03	13.24	243,233	-0.11(-0.82%)
Sep 25, 2009	13.40	13.52	13.32	13.35	563,652	+0.03(+0.23%)
Sep 24, 2009	13.60	14.00	13.22	13.32	542,271	-0.38(-2.77%)
Sep 23, 2009	13.80	13.80	13.65	13.70	285,334	-0.06(-0.44%)
Sep 22, 2009	13.74	13.90	13.74	13.76	44,287	+0.06(+0.44%)
Sep 21, 2009	13.60	13.75	13.50	13.70	88,563	-0.05(-0.36%)
Sep 18, 2009	13.60	13.84	13.60	13.75	51,679	+0.42(+3.15%)
Sep 17, 2009	13.30	13.56	13.30	13.33	725,726	+0.20(+1.52%)
Sep 16, 2009	13.00	13.13	12.95	13.13	235,625	+0.37(+2.90%)
Sep 15, 2009	12.85	12.85	12.67	12.76	177,661	-0.43(-3.26%)
Sep 14, 2009	13.10	13.20	13.03	13.19	295,253	-0.33(-2.44%)
Sep 11, 2009	13.65	13.65	13.44	13.52	151,668	-0.38(-2.73%)
Sep 10, 2009	13.61	13.90	13.60	13.90	63,775	+0.29(+2.13%)
Sep 09, 2009	13.54	13.70	13.44	13.61	226,213	-0.09(-0.66%)
Sep 08, 2009	13.65	13.75	13.63	13.70	146,768	+0.01(+0.07%)
Sep 04, 2009	13.45	13.75	13.45	13.69	135,586	+0.23(+1.71%)
Sep 03, 2009	13.55	13.64	13.40	13.46	125,704	-0.25(-1.82%)
Sep 02, 2009	13.83	13.83	13.69	13.71	170,572	-0.17(-1.22%)
Sep 01, 2009	14.00	14.25	13.84	13.88	110,157	-0.07(-0.50%)
Aug 31, 2009	13.90	14.00	13.83	13.95	148,852	-0.11(-0.78%)
Aug 28, 2009	14.15	14.21	14.02	14.06	320,455	-0.33(-2.29%)
Aug 27, 2009	14.33	14.55	14.21	14.39	86,343	+0.01(+0.07%)
Aug 26, 2009	14.47	14.50	14.35	14.38	68,747	-0.12(-0.83%)
Aug 25, 2009	14.45	14.60	14.45	14.50	183,745	+0.01(+0.07%)
Aug 24, 2009	14.50	14.70	14.47	14.49	166,574	-0.18(-1.23%)
Aug 21, 2009	14.40	14.74	14.40	14.67	214,041	-0.53(-3.49%)
Aug 20, 2009	15.00	15.23	15.00	15.20	352,634	+0.15(+1.00%)
Aug 19, 2009	14.85	15.10	14.80	15.05	114,093	+0.30(+2.03%)
Aug 18, 2009	14.55	14.84	14.55	14.75	648,524	+0.12(+0.82%)
Aug 17, 2009	14.65	14.75	14.31	14.63	273,545	-0.42(-2.79%)
Aug 14, 2009	15.20	15.20	14.99	15.05	612,777	-0.09(-0.59%)
Aug 13, 2009	15.10	15.20	15.01	15.14	235,915	+0.06(+0.40%)
Aug 12, 2009	14.81	15.09	14.77	15.08	174,534	+0.26(+1.75%)
Aug 11, 2009	14.90	15.10	14.81	14.82	531,655	+0.12(+0.82%)
Aug 10, 2009	14.60	14.78	14.60	14.70	202,938	+0.14(+0.96%)
Aug 07, 2009	14.31	14.67	14.31	14.56	260,810	-0.06(-0.41%)
Aug 06, 2009	14.60	14.73	14.55	14.62	503,604	+0.33(+2.31%)
Aug 05, 2009	14.25	14.40	14.21	14.29	518,255	-0.25(-1.72%)
Aug 04, 2009	14.80	14.80	14.50	14.54	421,751	-0.91(-5.89%)

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.