Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	18.74	18.74	18.08	18.30	146,953	-0.73(-3.85%)
Oct 29, 2009	18.33	19.13	18.33	19.03	180,854	+1.08(+6.01%)
Oct 28, 2009	18.87	18.87	17.90	17.95	287,611	-1.30(-6.75%)
Oct 27, 2009	19.63	19.63	19.12	19.25	176,106	-0.46(-2.34%)
Oct 26, 2009	20.01	20.24	19.63	19.71	147,518	-0.09(-0.47%)
Oct 23, 2009	20.00	20.04	19.75	19.80	119,008	-0.25(-1.27%)
Oct 22, 2009	19.68	20.06	19.68	20.06	40,702	+0.31(+1.55%)
Oct 21, 2009	19.79	20.00	19.73	19.75	104,650	-0.13(-0.64%)
Oct 20, 2009	19.77	19.98	19.74	19.88	155,425	-0.23(-1.16%)
Oct 19, 2009	20.11	20.16	19.92	20.11	109,583	+0.17(+0.86%)
Oct 16, 2009	20.11	20.11	19.83	19.94	121,175	-0.33(-1.62%)
Oct 15, 2009	20.14	20.27	20.10	20.27	44,066	-0.08(-0.40%)
Oct 14, 2009	20.31	20.43	20.26	20.35	178,936	+0.38(+1.91%)
Oct 13, 2009	20.26	20.26	19.77	19.97	106,310	-0.40(-1.96%)
Oct 12, 2009	20.40	20.52	20.16	20.37	121,624	+0.33(+1.64%)
Oct 09, 2009	19.88	20.20	19.88	20.04	84,257	+0.02(+0.09%)
Oct 08, 2009	19.37	20.03	19.37	20.02	113,076	+0.80(+4.14%)
Oct 07, 2009	19.11	19.28	19.09	19.23	62,530	+0.18(+0.94%)
Oct 06, 2009	18.47	19.05	18.47	19.05	95,586	+0.74(+4.07%)
Oct 05, 2009	17.81	18.41	17.75	18.30	86,211	+0.46(+2.55%)
Oct 02, 2009	16.70	18.03	16.70	17.85	74,318	-0.28(-1.56%)
Oct 01, 2009	18.60	18.67	18.13	18.13	64,165	-0.62(-3.29%)
Sep 30, 2009	18.89	18.89	18.40	18.75	40,378	+0.08(+0.43%)
Sep 29, 2009	18.64	18.67	18.49	18.67	38,288	-0.02(-0.09%)
Sep 28, 2009	18.59	18.78	18.53	18.68	94,245	+0.04(+0.22%)
Sep 25, 2009	18.11	18.64	18.11	18.64	248,505	+0.39(+2.12%)
Sep 24, 2009	18.40	18.80	18.15	18.26	104,758	-0.30(-1.62%)
Sep 23, 2009	18.91	19.11	18.55	18.56	132,516	-0.34(-1.80%)
Sep 22, 2009	18.48	18.93	18.48	18.90	90,368	+0.55(+3.02%)
Sep 21, 2009	18.33	18.36	18.08	18.34	50,612	-0.32(-1.70%)
Sep 18, 2009	18.59	18.73	18.47	18.66	48,898	+0.07(+0.40%)
Sep 17, 2009	18.55	18.85	18.33	18.59	99,624	-0.17(-0.89%)
Sep 16, 2009	18.25	18.76	18.04	18.75	159,854	+0.79(+4.40%)
Sep 15, 2009	17.56	17.97	17.56	17.96	87,289	+0.49(+2.82%)
Sep 14, 2009	16.94	17.51	16.89	17.47	97,055	+0.15(+0.89%)
Sep 11, 2009	17.36	17.79	17.27	17.32	82,365	-0.19(-1.09%)
Sep 10, 2009	17.25	17.56	17.23	17.51	61,629	+0.23(+1.34%)
Sep 09, 2009	17.02	17.32	16.96	17.28	105,233	+0.18(+1.05%)
Sep 08, 2009	15.90	17.20	15.90	17.10	106,385	+0.69(+4.19%)
Sep 04, 2009	16.31	16.44	16.23	16.41	35,230	+0.10(+0.60%)
Sep 03, 2009	16.06	16.40	16.06	16.31	42,115	+0.21(+1.29%)
Sep 02, 2009	15.98	16.27	15.98	16.10	92,473	-0.14(-0.89%)
Sep 01, 2009	16.35	16.51	16.16	16.25	103,573	-0.14(-0.85%)
Aug 31, 2009	16.25	16.39	16.10	16.39	66,116	-0.25(-1.49%)
Aug 28, 2009	16.52	16.74	16.51	16.63	49,971	+0.13(+0.80%)
Aug 27, 2009	16.42	16.53	16.18	16.50	88,949	-0.10(-0.63%)
Aug 26, 2009	16.61	16.69	16.16	16.61	52,167	-0.16(-0.94%)
Aug 25, 2009	16.63	16.85	16.51	16.76	85,671	+0.08(+0.46%)
Aug 24, 2009	16.36	16.73	16.36	16.69	218,910	+0.49(+3.03%)
Aug 21, 2009	15.79	16.44	15.77	16.20	81,582	+0.61(+3.93%)
Aug 20, 2009	15.25	15.87	15.25	15.58	54,174	+0.38(+2.47%)
Aug 19, 2009	14.95	15.21	14.92	15.21	55,750	+0.19(+1.27%)
Aug 18, 2009	15.01	15.27	14.83	15.02	75,456	+0.16(+1.05%)
Aug 17, 2009	15.08	15.15	14.60	14.86	178,210	-0.78(-4.98%)
Aug 14, 2009	15.61	15.80	15.46	15.64	174,540	-0.03(-0.18%)
Aug 13, 2009	14.73	15.77	14.73	15.67	99,912	+0.32(+2.07%)
Aug 12, 2009	15.41	15.43	15.07	15.35	66,972	-0.06(-0.37%)
Aug 11, 2009	15.57	15.57	15.23	15.41	95,595	-0.32(-2.02%)
Aug 10, 2009	15.76	15.93	15.64	15.73	54,456	-0.14(-0.91%)
Aug 07, 2009	16.22	16.51	15.82	15.87	88,607	-0.19(-1.16%)
Aug 06, 2009	16.16	16.27	15.85	16.06	78,432	+0.08(+0.48%)
Aug 05, 2009	16.20	16.43	15.50	15.98	138,769	-0.12(-0.75%)
Aug 04, 2009	15.90	16.27	15.89	16.10	92,031	+0.10(+0.65%)

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.