Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	14.84	14.85	14.39	14.47	177,897	-0.48(-3.21%)
Oct 29, 2009	14.72	14.96	14.72	14.95	24,601	+0.40(+2.78%)
Oct 28, 2009	15.10	15.10	14.52	14.55	107,727	-0.60(-3.94%)
Oct 27, 2009	15.46	15.46	15.14	15.14	48,273	-0.24(-1.54%)
Oct 26, 2009	15.66	15.85	15.38	15.38	25,319	-0.19(-1.22%)
Oct 23, 2009	15.59	15.60	15.57	15.57	17,356	-0.26(-1.63%)
Oct 22, 2009	15.66	15.83	15.49	15.83	20,764	+0.13(+0.82%)
Oct 21, 2009	15.99	16.16	15.70	15.70	51,744	-0.22(-1.40%)
Oct 20, 2009	15.82	15.95	15.82	15.92	38,301	-0.19(-1.17%)
Oct 19, 2009	16.05	16.20	15.98	16.11	43,383	+0.10(+0.65%)
Oct 16, 2009	16.07	16.08	15.90	16.01	107,727	-0.18(-1.14%)
Oct 15, 2009	16.13	16.19	16.08	16.19	148,043	+0.03(+0.18%)
Oct 14, 2009	16.06	16.18	15.97	16.16	46,228	+0.33(+2.10%)
Oct 13, 2009	15.85	15.88	15.74	15.83	29,822	-0.04(-0.22%)
Oct 12, 2009	15.99	16.04	15.82	15.87	28,133	-0.01(-0.06%)
Oct 09, 2009	15.77	15.88	15.74	15.88	41,126	+0.16(+1.03%)
Oct 08, 2009	15.65	15.81	15.59	15.71	62,883	+0.20(+1.27%)
Oct 07, 2009	15.53	15.53	15.46	15.51	16,922	+0.03(+0.17%)
Oct 06, 2009	15.43	15.54	15.37	15.49	19,148	+0.27(+1.76%)
Oct 05, 2009	14.99	15.26	14.99	15.22	57,336	+0.31(+2.06%)
Oct 02, 2009	14.87	15.03	14.83	14.91	123,421	-0.13(-0.86%)
Oct 01, 2009	15.50	15.50	15.04	15.04	122,832	-0.54(-3.47%)
Sep 30, 2009	15.71	15.78	15.33	15.58	114,585	-0.09(-0.59%)
Sep 29, 2009	15.82	15.82	15.66	15.68	149,123	-0.02(-0.10%)
Sep 28, 2009	15.43	15.76	15.39	15.69	25,185	+0.34(+2.22%)
Sep 25, 2009	15.40	15.47	15.29	15.35	57,114	-0.13(-0.84%)
Sep 24, 2009	15.82	15.84	15.38	15.48	125,456	-0.36(-2.30%)
Sep 23, 2009	16.00	16.05	15.84	15.84	36,881	-0.18(-1.10%)
Sep 22, 2009	15.97	16.02	15.92	16.02	15,213	+0.16(+1.01%)
Sep 21, 2009	15.69	15.87	15.67	15.86	44,684	+0.01(+0.04%)
Sep 18, 2009	15.89	15.89	15.73	15.85	54,615	+0.07(+0.44%)
Sep 17, 2009	15.86	15.95	15.75	15.78	104,335	-0.08(-0.51%)
Sep 16, 2009	15.70	15.87	15.65	15.87	40,445	+0.27(+1.74%)
Sep 15, 2009	15.47	15.59	15.42	15.59	27,694	+0.12(+0.80%)
Sep 14, 2009	15.19	15.47	15.18	15.47	55,710	+0.16(+1.06%)
Sep 11, 2009	15.33	15.42	15.25	15.31	37,517	+0.02(+0.10%)
Sep 10, 2009	15.08	15.29	15.04	15.29	67,912	+0.21(+1.36%)
Sep 09, 2009	14.81	15.11	14.78	15.09	40,414	+0.31(+2.11%)
Sep 08, 2009	14.75	14.78	14.68	14.78	10,545	+0.19(+1.27%)
Sep 04, 2009	14.35	14.59	14.32	14.59	46,141	+0.30(+2.11%)
Sep 03, 2009	14.18	14.29	14.18	14.29	11,985	+0.08(+0.55%)
Sep 02, 2009	14.13	14.23	14.10	14.21	23,610	+0.06(+0.41%)
Sep 01, 2009	14.49	14.68	14.15	14.15	22,448	-0.39(-2.66%)
Aug 31, 2009	14.44	14.54	14.44	14.54	10,653	-0.18(-1.25%)
Aug 28, 2009	14.88	14.88	14.65	14.72	86,921	-0.01(-0.04%)
Aug 27, 2009	14.66	14.77	14.51	14.73	35,787	-0.00(-0.03%)
Aug 26, 2009	14.74	14.78	14.70	14.73	7,689	-0.03(-0.21%)
Aug 25, 2009	14.77	14.91	14.72	14.76	124,103	+0.07(+0.47%)
Aug 24, 2009	14.79	14.86	14.65	14.69	523,808	-0.02(-0.16%)
Aug 21, 2009	14.54	14.74	14.54	14.72	101,536	+0.31(+2.15%)
Aug 20, 2009	14.20	14.43	14.04	14.41	197,355	+0.16(+1.11%)
Aug 19, 2009	13.92	14.26	13.92	14.25	88,672	+0.15(+1.07%)
Aug 18, 2009	14.00	14.12	13.94	14.10	86,849	+0.20(+1.46%)
Aug 17, 2009	14.10	14.10	13.86	13.89	108,987	-0.41(-2.86%)
Aug 14, 2009	14.56	14.56	14.18	14.30	130,124	-0.26(-1.80%)
Aug 13, 2009	14.54	14.58	14.37	14.56	97,027	+0.09(+0.64%)
Aug 12, 2009	14.19	14.57	14.19	14.47	114,281	+0.26(+1.81%)
Aug 11, 2009	14.36	14.36	14.15	14.21	138,087	-0.18(-1.24%)
Aug 10, 2009	14.34	14.47	14.29	14.39	91,373	-0.02(-0.15%)
Aug 07, 2009	14.32	14.52	14.22	14.41	157,390	+0.29(+2.03%)
Aug 06, 2009	14.40	14.42	14.11	14.13	102,791	-0.22(-1.54%)
Aug 05, 2009	14.52	14.52	14.24	14.35	70,944	-0.14(-1.00%)
Aug 04, 2009	14.33	14.55	14.32	14.49	171,974	+0.09(+0.61%)

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.