Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	16.33	16.37	15.26	15.38	1,555,655	-0.92(-5.65%)
Oct 29, 2009	15.88	16.42	15.60	16.30	888,436	+0.56(+3.53%)
Oct 28, 2009	16.41	16.48	15.65	15.74	949,124	-0.76(-4.61%)
Oct 27, 2009	17.17	17.21	16.42	16.50	966,436	-0.55(-3.24%)
Oct 26, 2009	16.75	17.45	16.71	17.05	1,056,874	+0.28(+1.68%)
Oct 23, 2009	16.93	16.98	16.75	16.77	1,421,870	-0.68(-3.92%)
Oct 22, 2009	17.39	17.65	17.26	17.46	1,293,585	-0.10(-0.58%)
Oct 21, 2009	17.65	18.18	17.49	17.56	1,511,829	-0.22(-1.23%)
Oct 20, 2009	17.62	17.84	17.57	17.78	1,174,853	-0.04(-0.21%)
Oct 19, 2009	17.60	17.95	17.41	17.82	1,438,146	+0.14(+0.81%)
Oct 16, 2009	17.84	17.90	17.55	17.67	2,592,210	-0.13(-0.74%)
Oct 15, 2009	16.56	18.04	16.40	17.80	4,352,030	+1.72(+10.70%)
Oct 14, 2009	16.08	16.28	15.82	16.08	1,028,513	+0.22(+1.36%)
Oct 13, 2009	15.97	16.04	15.59	15.87	549,168	-0.10(-0.62%)
Oct 12, 2009	15.99	16.12	15.80	15.97	1,140,474	+0.50(+3.21%)
Oct 09, 2009	15.07	15.50	15.00	15.47	783,318	+0.43(+2.84%)
Oct 08, 2009	14.83	15.22	14.77	15.04	753,095	+0.37(+2.52%)
Oct 07, 2009	14.47	14.70	14.29	14.67	807,451	+0.21(+1.44%)
Oct 06, 2009	14.24	14.60	14.24	14.46	419,528	+0.36(+2.54%)
Oct 05, 2009	13.85	14.14	13.75	14.11	528,763	+0.35(+2.52%)
Oct 02, 2009	13.90	13.94	13.64	13.76	881,356	-0.33(-2.36%)
Oct 01, 2009	14.79	14.80	14.07	14.09	995,313	-0.82(-5.47%)
Sep 30, 2009	15.18	15.18	14.68	14.91	584,392	-0.18(-1.21%)
Sep 29, 2009	14.87	15.37	14.70	15.09	343,112	+0.04(+0.24%)
Sep 28, 2009	14.77	15.10	14.71	15.05	322,924	+0.35(+2.36%)
Sep 25, 2009	14.97	15.04	14.65	14.70	329,520	-0.27(-1.83%)
Sep 24, 2009	15.36	15.37	14.93	14.98	808,707	-0.34(-2.20%)
Sep 23, 2009	15.52	15.64	15.29	15.31	883,815	-0.14(-0.88%)
Sep 22, 2009	15.66	15.76	15.36	15.45	501,451	-0.04(-0.28%)
Sep 21, 2009	15.22	15.62	15.10	15.49	577,971	+0.07(+0.47%)
Sep 18, 2009	15.61	15.75	15.39	15.42	725,698	-0.12(-0.75%)
Sep 17, 2009	15.56	16.08	15.40	15.54	982,044	+0.42(+2.78%)
Sep 16, 2009	14.40	15.54	14.35	15.12	2,576,549	+1.11(+7.93%)
Sep 15, 2009	13.97	14.11	13.92	14.01	976,564	+0.07(+0.47%)
Sep 14, 2009	13.93	13.98	13.70	13.94	650,538	-0.08(-0.55%)
Sep 11, 2009	14.23	14.23	13.82	14.02	685,888	-0.22(-1.52%)
Sep 10, 2009	14.15	14.28	14.01	14.23	502,288	+0.09(+0.62%)
Sep 09, 2009	13.95	14.29	13.90	14.15	928,788	+0.12(+0.89%)
Sep 08, 2009	13.96	14.09	13.81	14.02	570,089	+0.22(+1.56%)
Sep 04, 2009	13.52	13.95	13.38	13.81	588,575	+0.23(+1.70%)
Sep 03, 2009	13.28	13.58	13.22	13.58	748,430	+0.30(+2.29%)
Sep 02, 2009	13.44	13.70	13.25	13.27	829,516	-0.24(-1.81%)
Sep 01, 2009	13.73	14.05	13.40	13.52	1,377,166	-0.27(-1.94%)
Aug 31, 2009	14.10	14.13	13.71	13.78	1,000,993	-0.50(-3.53%)
Aug 28, 2009	14.25	14.34	14.04	14.29	485,017	+0.18(+1.27%)
Aug 27, 2009	14.09	14.21	13.85	14.11	407,233	+0.05(+0.36%)
Aug 26, 2009	14.29	14.38	13.92	14.06	795,348	-0.19(-1.33%)
Aug 25, 2009	14.26	14.39	14.12	14.25	710,888	+0.11(+0.78%)
Aug 24, 2009	14.34	14.48	14.04	14.14	780,834	-0.14(-0.95%)
Aug 21, 2009	13.98	14.31	13.97	14.27	674,173	+0.44(+3.17%)
Aug 20, 2009	13.61	13.93	13.43	13.83	695,827	+0.23(+1.67%)
Aug 19, 2009	13.63	13.74	13.52	13.61	671,470	-0.17(-1.25%)
Aug 18, 2009	13.67	13.93	13.67	13.78	443,543	-0.00(-0.00%)
Aug 17, 2009	13.84	13.92	13.55	13.78	596,479	-0.36(-2.56%)
Aug 14, 2009	14.41	14.42	14.03	14.14	631,668	-0.23(-1.58%)
Aug 13, 2009	14.20	14.42	14.06	14.37	480,959	+0.30(+2.13%)
Aug 12, 2009	13.94	14.35	13.94	14.07	593,276	+0.19(+1.34%)
Aug 11, 2009	14.18	14.24	13.84	13.88	623,201	-0.34(-2.39%)
Aug 10, 2009	14.00	14.47	14.00	14.22	892,127	+0.05(+0.34%)
Aug 07, 2009	13.95	14.49	13.94	14.17	877,520	+0.37(+2.67%)
Aug 06, 2009	13.91	14.10	13.68	13.81	520,304	-0.08(-0.55%)
Aug 05, 2009	14.05	14.05	13.61	13.88	669,533	-0.04(-0.31%)
Aug 04, 2009	13.82	14.09	13.72	13.93	423,796	+0.06(+0.42%)

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.