Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	17.17	17.58	16.75	17.10	157,752	+0.07(+0.44%)
Oct 29, 2009	18.27	18.31	16.30	17.03	381,969	-1.23(-6.72%)
Oct 28, 2009	19.33	19.33	18.12	18.25	125,368	-0.87(-4.57%)
Oct 27, 2009	19.09	19.44	18.77	19.13	102,517	+0.19(+0.98%)
Oct 26, 2009	19.03	19.50	18.59	18.94	94,990	+0.06(+0.29%)
Oct 23, 2009	19.05	19.42	18.87	18.88	53,406	-0.28(-1.45%)
Oct 22, 2009	19.48	19.50	18.87	19.16	76,732	-0.24(-1.25%)
Oct 21, 2009	18.96	19.46	18.77	19.41	115,099	+0.45(+2.35%)
Oct 20, 2009	18.79	19.26	18.51	18.96	98,234	+0.20(+1.09%)
Oct 19, 2009	18.59	18.77	18.29	18.75	200,190	+0.26(+1.41%)
Oct 16, 2009	18.38	18.96	18.25	18.49	133,380	+0.26(+1.43%)
Oct 15, 2009	18.12	18.49	18.12	18.23	54,522	+0.13(+0.72%)
Oct 14, 2009	18.12	18.20	17.92	18.10	82,476	+0.02(+0.10%)
Oct 13, 2009	18.03	18.35	17.71	18.09	42,366	+0.03(+0.19%)
Oct 12, 2009	18.20	18.48	17.88	18.05	48,344	-0.16(-0.90%)
Oct 09, 2009	18.46	18.49	17.42	18.22	87,370	-0.15(-0.81%)
Oct 08, 2009	17.84	18.59	17.84	18.36	177,139	+0.58(+3.24%)
Oct 07, 2009	17.42	18.33	17.36	17.79	72,609	+0.37(+2.13%)
Oct 06, 2009	17.70	17.73	17.42	17.42	68,231	+0.00(+0.00%)
Oct 05, 2009	16.95	17.66	16.88	17.42	57,249	+0.59(+3.54%)
Oct 02, 2009	17.17	17.36	16.75	16.82	106,955	-0.37(-2.16%)
Oct 01, 2009	17.10	17.51	16.86	17.19	67,720	+0.15(+0.87%)
Sep 30, 2009	16.91	17.14	16.91	17.04	29,762	+0.09(+0.55%)
Sep 29, 2009	16.97	17.19	16.91	16.95	33,021	-0.02(-0.11%)
Sep 28, 2009	16.97	17.10	16.79	16.97	54,786	+0.19(+1.11%)
Sep 25, 2009	17.27	17.29	16.73	16.78	45,903	-0.35(-2.06%)
Sep 24, 2009	16.47	17.21	16.43	17.14	118,427	+0.67(+4.06%)
Sep 23, 2009	16.34	16.64	16.30	16.47	73,589	+0.17(+1.03%)
Sep 22, 2009	16.19	16.52	15.91	16.30	127,949	+0.30(+1.86%)
Sep 21, 2009	15.39	16.16	15.24	16.00	64,706	+0.43(+2.74%)
Sep 18, 2009	14.68	15.80	14.68	15.58	149,491	+0.86(+5.81%)
Sep 17, 2009	14.76	14.91	14.68	14.72	177,086	+0.02(+0.13%)
Sep 16, 2009	14.83	14.83	14.55	14.70	78,503	+0.11(+0.76%)
Sep 15, 2009	14.61	14.76	14.57	14.59	39,436	-0.07(-0.51%)
Sep 14, 2009	14.76	14.80	14.61	14.67	45,987	-0.04(-0.25%)
Sep 11, 2009	14.59	14.74	14.52	14.70	36,287	+0.09(+0.64%)
Sep 10, 2009	14.76	14.81	14.42	14.61	106,097	-0.11(-0.76%)
Sep 09, 2009	14.83	14.83	14.41	14.72	48,243	-0.04(-0.25%)
Sep 08, 2009	14.63	14.83	14.42	14.76	40,923	+0.17(+1.15%)
Sep 04, 2009	14.61	14.71	14.29	14.59	29,224	-0.02(-0.13%)
Sep 03, 2009	14.39	14.74	14.14	14.61	25,773	+0.43(+3.01%)
Sep 02, 2009	14.29	14.37	14.13	14.18	65,473	-0.26(-1.80%)
Sep 01, 2009	13.94	14.80	13.94	14.44	62,576	-0.26(-1.77%)
Aug 31, 2009	14.50	14.76	14.50	14.70	43,673	+0.09(+0.64%)
Aug 28, 2009	14.74	14.87	14.55	14.61	44,238	-0.06(-0.38%)
Aug 27, 2009	14.68	14.83	14.50	14.67	45,864	-0.06(-0.38%)
Aug 26, 2009	14.91	14.91	14.54	14.72	24,449	-0.05(-0.31%)
Aug 25, 2009	14.74	14.87	14.48	14.77	48,585	+0.03(+0.19%)
Aug 24, 2009	14.87	14.98	14.43	14.74	93,761	-0.07(-0.50%)
Aug 21, 2009	14.94	15.17	14.67	14.81	55,692	+0.07(+0.44%)
Aug 20, 2009	14.22	14.94	14.11	14.75	85,741	+0.46(+3.19%)
Aug 19, 2009	14.20	14.44	14.03	14.29	42,547	+0.09(+0.65%)
Aug 18, 2009	14.13	14.41	14.03	14.20	39,118	+0.17(+1.19%)
Aug 17, 2009	13.96	14.31	13.75	14.03	70,634	-0.32(-2.20%)
Aug 14, 2009	14.14	14.59	14.14	14.35	47,811	+0.20(+1.45%)
Aug 13, 2009	14.22	14.39	13.94	14.14	46,551	-0.06(-0.39%)
Aug 12, 2009	14.13	14.39	13.94	14.20	100,096	+0.07(+0.53%)
Aug 11, 2009	14.87	15.06	13.96	14.13	120,474	-0.61(-4.16%)
Aug 10, 2009	14.61	15.32	14.46	14.74	120,640	-0.07(-0.50%)
Aug 07, 2009	15.22	15.26	14.44	14.81	183,858	-0.30(-1.97%)
Aug 06, 2009	15.82	16.64	14.50	15.11	193,021	-0.28(-1.81%)
Aug 05, 2009	15.97	16.08	15.24	15.39	161,358	-0.69(-4.28%)
Aug 04, 2009	17.32	17.47	15.63	16.08	289,822	-2.01(-11.10%)

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.