Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	16.34	16.37	15.26	15.38	1,555,364	-0.92(-5.65%)
Oct 29, 2009	15.88	16.43	15.60	16.30	888,270	+0.56(+3.53%)
Oct 28, 2009	16.41	16.49	15.65	15.75	948,946	-0.76(-4.61%)
Oct 27, 2009	17.18	17.22	16.43	16.51	966,255	-0.55(-3.24%)
Oct 26, 2009	16.75	17.45	16.72	17.06	1,056,676	+0.28(+1.68%)
Oct 23, 2009	16.94	16.98	16.75	16.78	1,421,604	-0.68(-3.92%)
Oct 22, 2009	17.39	17.65	17.26	17.46	1,293,343	-0.10(-0.58%)
Oct 21, 2009	17.65	18.18	17.49	17.56	1,511,546	-0.22(-1.23%)
Oct 20, 2009	17.62	17.84	17.58	17.78	1,174,633	-0.04(-0.20%)
Oct 19, 2009	17.61	17.95	17.42	17.82	1,437,877	+0.14(+0.81%)
Oct 16, 2009	17.85	17.90	17.56	17.68	2,591,724	-0.13(-0.74%)
Oct 15, 2009	16.56	18.05	16.41	17.81	4,351,215	+1.72(+10.70%)
Oct 14, 2009	16.08	16.28	15.82	16.09	1,028,321	+0.22(+1.36%)
Oct 13, 2009	15.98	16.04	15.59	15.87	549,065	-0.10(-0.62%)
Oct 12, 2009	15.99	16.12	15.81	15.97	1,140,260	+0.50(+3.21%)
Oct 09, 2009	15.07	15.50	15.01	15.47	783,171	+0.43(+2.84%)
Oct 08, 2009	14.84	15.23	14.78	15.04	752,954	+0.37(+2.52%)
Oct 07, 2009	14.47	14.70	14.29	14.67	807,300	+0.21(+1.44%)
Oct 06, 2009	14.24	14.61	14.24	14.47	419,449	+0.36(+2.54%)
Oct 05, 2009	13.86	14.14	13.76	14.11	528,664	+0.35(+2.52%)
Oct 02, 2009	13.91	13.94	13.65	13.76	881,191	-0.33(-2.36%)
Oct 01, 2009	14.80	14.80	14.07	14.09	995,127	-0.82(-5.47%)
Sep 30, 2009	15.18	15.18	14.68	14.91	584,283	-0.18(-1.21%)
Sep 29, 2009	14.88	15.37	14.70	15.09	343,048	+0.04(+0.24%)
Sep 28, 2009	14.78	15.10	14.71	15.05	322,863	+0.35(+2.36%)
Sep 25, 2009	14.97	15.05	14.66	14.71	329,458	-0.27(-1.83%)
Sep 24, 2009	15.37	15.38	14.93	14.98	808,556	-0.34(-2.20%)
Sep 23, 2009	15.53	15.64	15.29	15.32	883,650	-0.14(-0.87%)
Sep 22, 2009	15.67	15.76	15.36	15.45	501,357	-0.04(-0.28%)
Sep 21, 2009	15.22	15.62	15.11	15.50	577,863	+0.07(+0.47%)
Sep 18, 2009	15.61	15.75	15.39	15.42	725,562	-0.12(-0.75%)
Sep 17, 2009	15.56	16.09	15.40	15.54	981,860	+0.42(+2.78%)
Sep 16, 2009	14.41	15.54	14.36	15.12	2,576,067	+1.11(+7.93%)
Sep 15, 2009	13.97	14.11	13.92	14.01	976,382	+0.07(+0.47%)
Sep 14, 2009	13.93	13.98	13.71	13.94	650,416	-0.08(-0.55%)
Sep 11, 2009	14.23	14.24	13.83	14.02	685,759	-0.22(-1.52%)
Sep 10, 2009	14.15	14.28	14.01	14.24	502,194	+0.09(+0.62%)
Sep 09, 2009	13.95	14.29	13.90	14.15	928,614	+0.12(+0.89%)
Sep 08, 2009	13.96	14.09	13.81	14.02	569,982	+0.22(+1.56%)
Sep 04, 2009	13.52	13.95	13.38	13.81	588,465	+0.23(+1.70%)
Sep 03, 2009	13.28	13.58	13.22	13.58	748,290	+0.30(+2.29%)
Sep 02, 2009	13.44	13.70	13.26	13.27	829,361	-0.24(-1.81%)
Sep 01, 2009	13.73	14.05	13.40	13.52	1,376,908	-0.27(-1.94%)
Aug 31, 2009	14.10	14.13	13.71	13.79	1,000,806	-0.50(-3.53%)
Aug 28, 2009	14.25	14.35	14.04	14.29	484,926	+0.18(+1.27%)
Aug 27, 2009	14.09	14.21	13.85	14.11	407,157	+0.05(+0.36%)
Aug 26, 2009	14.29	14.39	13.93	14.06	795,199	-0.19(-1.33%)
Aug 25, 2009	14.27	14.39	14.12	14.25	710,755	+0.11(+0.78%)
Aug 24, 2009	14.35	14.48	14.04	14.14	780,688	-0.14(-0.95%)
Aug 21, 2009	13.98	14.31	13.97	14.28	674,047	+0.44(+3.17%)
Aug 20, 2009	13.61	13.94	13.43	13.84	695,697	+0.23(+1.67%)
Aug 19, 2009	13.63	13.75	13.53	13.61	671,344	-0.17(-1.25%)
Aug 18, 2009	13.67	13.93	13.67	13.78	443,460	-0.00(-0.00%)
Aug 17, 2009	13.84	13.92	13.56	13.78	596,368	-0.36(-2.56%)
Aug 14, 2009	14.41	14.42	14.03	14.14	631,550	-0.23(-1.58%)
Aug 13, 2009	14.20	14.43	14.06	14.37	480,869	+0.30(+2.13%)
Aug 12, 2009	13.94	14.35	13.94	14.07	593,164	+0.19(+1.34%)
Aug 11, 2009	14.18	14.25	13.84	13.88	623,084	-0.34(-2.39%)
Aug 10, 2009	14.01	14.47	14.01	14.22	891,960	+0.05(+0.34%)
Aug 07, 2009	13.95	14.49	13.94	14.18	877,356	+0.37(+2.67%)
Aug 06, 2009	13.91	14.10	13.68	13.81	520,207	-0.08(-0.55%)
Aug 05, 2009	14.05	14.05	13.61	13.88	669,407	-0.04(-0.31%)
Aug 04, 2009	13.82	14.10	13.72	13.93	423,716	+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.