Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	12.69	12.70	12.14	12.16	212,611	-0.59(-4.61%)
Oct 29, 2009	12.82	12.90	12.66	12.75	277,712	+0.01(+0.07%)
Oct 28, 2009	13.44	13.45	12.74	12.74	129,562	-0.76(-5.65%)
Oct 27, 2009	13.39	13.74	13.26	13.50	148,123	+0.12(+0.88%)
Oct 26, 2009	13.39	13.55	12.92	13.39	147,149	-0.03(-0.19%)
Oct 23, 2009	13.48	13.65	13.32	13.41	216,990	-0.20(-1.48%)
Oct 22, 2009	13.54	13.63	12.93	13.61	149,820	+0.02(+0.12%)
Oct 21, 2009	13.95	14.29	13.55	13.60	131,130	-0.40(-2.88%)
Oct 20, 2009	13.86	14.24	13.86	14.00	64,622	-0.24(-1.71%)
Oct 19, 2009	14.46	14.46	14.10	14.24	101,118	-0.13(-0.88%)
Oct 16, 2009	14.51	14.64	14.18	14.37	80,060	-0.21(-1.44%)
Oct 15, 2009	14.61	14.64	14.48	14.58	94,695	-0.08(-0.57%)
Oct 14, 2009	14.67	14.81	14.60	14.66	106,815	+0.06(+0.40%)
Oct 13, 2009	14.72	14.75	14.46	14.60	62,086	-0.09(-0.63%)
Oct 12, 2009	14.97	15.02	14.64	14.69	82,343	-0.29(-1.96%)
Oct 09, 2009	14.75	15.06	14.75	14.99	136,715	+0.21(+1.42%)
Oct 08, 2009	14.53	14.99	14.47	14.78	415,174	+0.39(+2.74%)
Oct 07, 2009	14.24	14.44	14.07	14.38	91,078	+0.13(+0.88%)
Oct 06, 2009	13.96	14.26	13.84	14.26	178,932	+0.42(+3.03%)
Oct 05, 2009	13.83	13.95	13.73	13.84	136,091	+0.06(+0.43%)
Oct 02, 2009	13.96	13.99	13.72	13.78	133,276	-0.29(-2.09%)
Oct 01, 2009	14.44	14.48	14.05	14.07	227,569	-0.49(-3.34%)
Sep 30, 2009	14.75	14.80	14.46	14.56	294,467	-0.15(-1.03%)
Sep 29, 2009	14.89	15.05	14.69	14.71	89,962	-0.12(-0.79%)
Sep 28, 2009	14.56	14.91	14.54	14.83	131,141	+0.29(+1.96%)
Sep 25, 2009	14.72	14.83	14.42	14.54	75,692	-0.26(-1.76%)
Sep 24, 2009	15.17	15.30	14.76	14.80	244,682	-0.34(-2.27%)
Sep 23, 2009	14.78	15.16	14.55	15.15	1,017,561	+0.35(+2.38%)
Sep 22, 2009	14.93	14.94	14.74	14.80	174,912	-0.06(-0.40%)
Sep 21, 2009	14.74	14.95	14.72	14.85	262,528	-0.08(-0.51%)
Sep 18, 2009	14.97	14.99	14.65	14.93	281,822	-0.03(-0.17%)
Sep 17, 2009	15.04	15.24	14.92	14.95	181,366	-0.06(-0.39%)
Sep 16, 2009	14.99	15.10	14.83	15.01	315,031	+0.03(+0.17%)
Sep 15, 2009	14.90	15.09	14.87	14.99	105,915	+0.03(+0.22%)
Sep 14, 2009	14.94	15.10	14.64	14.95	116,313	-0.04(-0.28%)
Sep 11, 2009	15.16	15.19	14.96	15.00	102,984	-0.18(-1.22%)
Sep 10, 2009	15.10	15.30	15.07	15.18	286,353	+0.04(+0.28%)
Sep 09, 2009	14.81	15.31	14.78	15.14	147,418	+0.28(+1.86%)
Sep 08, 2009	14.82	14.96	14.70	14.86	256,221	+0.10(+0.68%)
Sep 04, 2009	14.81	14.91	14.65	14.76	783,937	-0.06(-0.40%)
Sep 03, 2009	14.76	14.89	14.57	14.82	93,918	+0.07(+0.45%)
Sep 02, 2009	14.46	14.84	14.46	14.75	262,515	+0.21(+1.44%)
Sep 01, 2009	14.80	15.12	14.24	14.54	217,525	-0.33(-2.20%)
Aug 31, 2009	14.89	15.10	14.75	14.87	135,220	-0.19(-1.28%)
Aug 28, 2009	15.17	15.28	15.00	15.06	92,352	-0.03(-0.17%)
Aug 27, 2009	15.08	15.25	14.77	15.09	111,065	-0.03(-0.17%)
Aug 26, 2009	14.95	15.19	14.92	15.11	122,633	+0.16(+1.07%)
Aug 25, 2009	14.77	15.19	14.56	14.95	126,672	+0.29(+2.00%)
Aug 24, 2009	13.89	14.70	13.86	14.66	247,224	+0.85(+6.13%)
Aug 21, 2009	13.25	14.03	13.25	13.81	240,941	+0.31(+2.30%)
Aug 20, 2009	13.29	13.52	13.27	13.50	98,632	+0.15(+1.13%)
Aug 19, 2009	13.11	13.44	13.11	13.35	98,568	+0.12(+0.89%)
Aug 18, 2009	13.22	13.43	13.03	13.24	180,376	+0.05(+0.38%)
Aug 17, 2009	13.55	14.08	13.13	13.18	133,983	-0.64(-4.61%)
Aug 14, 2009	14.10	14.30	13.61	13.82	118,586	-0.25(-1.79%)
Aug 13, 2009	14.24	14.26	13.81	14.07	75,712	-0.04(-0.30%)
Aug 12, 2009	13.84	14.33	13.84	14.12	158,609	+0.24(+1.75%)
Aug 11, 2009	14.01	14.19	13.55	13.87	168,660	-0.25(-1.78%)
Aug 10, 2009	14.39	14.49	13.99	14.12	235,498	-0.35(-2.43%)
Aug 07, 2009	14.37	14.99	14.32	14.48	410,763	+0.34(+2.43%)
Aug 06, 2009	13.53	14.26	13.44	14.13	273,491	+0.62(+4.59%)
Aug 05, 2009	13.43	14.63	13.09	13.51	872,217	-0.70(-4.96%)
Aug 04, 2009	13.82	14.40	13.69	14.22	146,935	+0.34(+2.42%)

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.