Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	17.33	17.74	16.90	17.26	156,335	+0.07(+0.44%)
Oct 29, 2009	18.44	18.47	16.45	17.18	378,538	-1.24(-6.72%)
Oct 28, 2009	19.51	19.51	18.29	18.42	124,242	-0.88(-4.57%)
Oct 27, 2009	19.26	19.62	18.94	19.30	101,596	+0.19(+0.98%)
Oct 26, 2009	19.21	19.67	18.76	19.11	94,136	+0.06(+0.30%)
Oct 23, 2009	19.22	19.60	19.04	19.06	52,926	-0.28(-1.46%)
Oct 22, 2009	19.66	19.67	19.04	19.34	76,043	-0.24(-1.25%)
Oct 21, 2009	19.13	19.64	18.94	19.58	114,065	+0.45(+2.35%)
Oct 20, 2009	18.96	19.43	18.68	19.13	97,352	+0.21(+1.09%)
Oct 19, 2009	18.76	18.94	18.46	18.92	198,392	+0.26(+1.41%)
Oct 16, 2009	18.55	19.13	18.42	18.66	132,182	+0.26(+1.43%)
Oct 15, 2009	18.29	18.66	18.29	18.40	54,032	+0.13(+0.72%)
Oct 14, 2009	18.29	18.36	18.08	18.27	81,735	+0.02(+0.10%)
Oct 13, 2009	18.19	18.51	17.87	18.25	41,986	+0.03(+0.19%)
Oct 12, 2009	18.36	18.65	18.04	18.22	47,909	-0.17(-0.90%)
Oct 09, 2009	18.62	18.66	17.57	18.38	86,585	-0.15(-0.81%)
Oct 08, 2009	18.01	18.76	18.01	18.53	175,548	+0.58(+3.24%)
Oct 07, 2009	17.57	18.49	17.52	17.95	71,957	+0.38(+2.13%)
Oct 06, 2009	17.86	17.89	17.57	17.57	67,618	+0.00(+0.00%)
Oct 05, 2009	17.11	17.82	17.03	17.57	56,734	+0.60(+3.54%)
Oct 02, 2009	17.33	17.52	16.90	16.97	105,995	-0.38(-2.16%)
Oct 01, 2009	17.26	17.67	17.01	17.35	67,112	+0.15(+0.87%)
Sep 30, 2009	17.07	17.29	17.07	17.20	29,495	+0.09(+0.55%)
Sep 29, 2009	17.12	17.35	17.07	17.11	32,725	-0.02(-0.11%)
Sep 28, 2009	17.12	17.26	16.94	17.12	54,294	+0.19(+1.11%)
Sep 25, 2009	17.42	17.44	16.88	16.94	45,491	-0.36(-2.06%)
Sep 24, 2009	16.62	17.37	16.58	17.29	117,364	+0.68(+4.06%)
Sep 23, 2009	16.49	16.79	16.45	16.62	72,928	+0.17(+1.03%)
Sep 22, 2009	16.34	16.67	16.05	16.45	126,800	+0.30(+1.86%)
Sep 21, 2009	15.53	16.31	15.38	16.15	64,125	+0.43(+2.74%)
Sep 18, 2009	14.82	15.94	14.82	15.72	148,148	+0.86(+5.81%)
Sep 17, 2009	14.89	15.04	14.82	14.85	175,495	+0.02(+0.13%)
Sep 16, 2009	14.97	14.97	14.69	14.84	77,797	+0.11(+0.76%)
Sep 15, 2009	14.74	14.89	14.70	14.72	39,082	-0.07(-0.51%)
Sep 14, 2009	14.89	14.93	14.74	14.80	45,574	-0.04(-0.25%)
Sep 11, 2009	14.72	14.87	14.65	14.84	35,961	+0.09(+0.64%)
Sep 10, 2009	14.89	14.95	14.55	14.74	105,144	-0.11(-0.76%)
Sep 09, 2009	14.97	14.97	14.54	14.85	47,810	-0.04(-0.25%)
Sep 08, 2009	14.76	14.97	14.55	14.89	40,556	+0.17(+1.15%)
Sep 04, 2009	14.74	14.84	14.42	14.72	28,961	-0.02(-0.13%)
Sep 03, 2009	14.52	14.87	14.27	14.74	25,541	+0.43(+3.01%)
Sep 02, 2009	14.42	14.50	14.25	14.31	64,885	-0.26(-1.80%)
Sep 01, 2009	14.07	14.93	14.07	14.57	62,014	-0.26(-1.77%)
Aug 31, 2009	14.63	14.89	14.63	14.84	43,281	+0.09(+0.64%)
Aug 28, 2009	14.87	15.00	14.69	14.74	43,840	-0.06(-0.38%)
Aug 27, 2009	14.82	14.97	14.63	14.80	45,452	-0.06(-0.38%)
Aug 26, 2009	15.04	15.04	14.67	14.85	24,230	-0.05(-0.31%)
Aug 25, 2009	14.87	15.00	14.61	14.90	48,149	+0.03(+0.19%)
Aug 24, 2009	15.00	15.12	14.56	14.87	92,919	-0.07(-0.50%)
Aug 21, 2009	15.08	15.30	14.80	14.95	55,191	+0.07(+0.44%)
Aug 20, 2009	14.35	15.08	14.24	14.88	84,971	+0.46(+3.19%)
Aug 19, 2009	14.33	14.57	14.16	14.42	42,164	+0.09(+0.65%)
Aug 18, 2009	14.25	14.54	14.16	14.33	38,766	+0.17(+1.19%)
Aug 17, 2009	14.09	14.44	13.88	14.16	70,000	-0.32(-2.20%)
Aug 14, 2009	14.27	14.72	14.27	14.48	47,382	+0.21(+1.45%)
Aug 13, 2009	14.35	14.52	14.07	14.27	46,133	-0.06(-0.39%)
Aug 12, 2009	14.25	14.52	14.07	14.33	99,197	+0.07(+0.53%)
Aug 11, 2009	15.00	15.19	14.09	14.25	119,392	-0.62(-4.16%)
Aug 10, 2009	14.74	15.45	14.59	14.87	119,557	-0.07(-0.50%)
Aug 07, 2009	15.36	15.40	14.57	14.95	182,206	-0.30(-1.97%)
Aug 06, 2009	15.96	16.79	14.63	15.25	191,287	-0.28(-1.81%)
Aug 05, 2009	16.11	16.22	15.38	15.53	159,909	-0.69(-4.28%)
Aug 04, 2009	17.48	17.63	15.77	16.22	287,219	-2.03(-11.10%)

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.