Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	17.99	18.53	17.44	17.67	21,233	-0.48(-2.67%)
Oct 29, 2009	17.59	18.63	17.59	18.15	99,005	+0.71(+4.09%)
Oct 28, 2009	18.56	18.56	17.36	17.44	12,149	-0.93(-5.04%)
Oct 27, 2009	18.38	18.78	18.07	18.37	11,244	+0.10(+0.53%)
Oct 26, 2009	18.63	18.88	17.80	18.27	19,053	-0.45(-2.40%)
Oct 23, 2009	19.15	19.39	18.61	18.72	30,386	-0.67(-3.45%)
Oct 22, 2009	19.35	19.56	19.21	19.39	11,296	+0.09(+0.46%)
Oct 21, 2009	18.95	19.63	18.95	19.30	13,553	+0.36(+1.91%)
Oct 20, 2009	18.89	19.41	18.77	18.94	23,181	-0.33(-1.69%)
Oct 19, 2009	19.46	20.11	18.48	19.26	66,262	-0.04(-0.23%)
Oct 16, 2009	18.66	19.63	18.03	19.31	20,250	+0.54(+2.86%)
Oct 15, 2009	19.01	19.41	18.74	18.77	11,168	-0.24(-1.25%)
Oct 14, 2009	18.62	19.63	18.62	19.01	15,651	+0.48(+2.62%)
Oct 13, 2009	18.86	18.86	18.03	18.52	20,974	+0.00(+0.00%)
Oct 12, 2009	17.49	19.41	17.49	18.52	12,982	+0.89(+5.05%)
Oct 09, 2009	17.20	17.67	16.59	17.63	5,076	+0.34(+1.99%)
Oct 08, 2009	16.90	18.00	16.90	17.29	25,124	+0.53(+3.15%)
Oct 07, 2009	16.59	16.93	16.44	16.76	14,620	-0.16(-0.94%)
Oct 06, 2009	16.41	18.14	16.41	16.92	8,548	+0.39(+2.35%)
Oct 05, 2009	16.11	16.88	15.73	16.53	20,892	+0.77(+4.86%)
Oct 02, 2009	15.62	16.11	15.10	15.77	6,774	+0.14(+0.90%)
Oct 01, 2009	16.00	16.43	15.31	15.62	20,960	-0.35(-2.21%)
Sep 30, 2009	16.33	16.33	15.95	15.98	13,850	-0.40(-2.42%)
Sep 29, 2009	16.59	16.68	16.19	16.37	7,976	-0.17(-1.01%)
Sep 28, 2009	16.70	16.73	15.90	16.54	6,233	+0.17(+1.02%)
Sep 25, 2009	16.64	16.64	16.16	16.37	7,962	-0.13(-0.80%)
Sep 24, 2009	15.86	16.72	15.86	16.51	66,483	+0.26(+1.57%)
Sep 23, 2009	16.04	16.49	16.04	16.25	9,680	-0.22(-1.34%)
Sep 22, 2009	16.56	16.74	16.31	16.47	9,430	+0.19(+1.14%)
Sep 21, 2009	16.39	16.68	16.14	16.29	6,428	-0.43(-2.58%)
Sep 18, 2009	16.73	17.05	16.41	16.72	38,293	-0.04(-0.21%)
Sep 17, 2009	16.79	17.10	16.53	16.75	7,733	+0.23(+1.39%)
Sep 16, 2009	16.73	16.74	16.30	16.52	6,937	+0.00(+0.00%)
Sep 15, 2009	16.36	16.74	15.98	16.52	6,120	+0.16(+0.97%)
Sep 14, 2009	16.11	18.03	15.99	16.36	22,817	+0.16(+0.98%)
Sep 11, 2009	16.30	16.52	15.92	16.21	19,540	-0.16(-0.97%)
Sep 10, 2009	16.52	16.52	16.07	16.36	26,034	-0.16(-0.96%)
Sep 09, 2009	16.53	16.80	16.14	16.52	33,678	-0.02(-0.11%)
Sep 08, 2009	16.98	17.36	16.33	16.54	12,010	-0.42(-2.49%)
Sep 04, 2009	17.21	17.73	16.89	16.96	25,235	-0.57(-3.27%)
Sep 03, 2009	17.75	17.75	17.11	17.54	2,928	-0.23(-1.29%)
Sep 02, 2009	17.56	18.07	16.99	17.77	11,581	+0.20(+1.15%)
Sep 01, 2009	17.66	18.20	17.33	17.56	36,601	-0.13(-0.75%)
Aug 31, 2009	18.23	18.56	17.31	17.70	15,818	-0.71(-3.83%)
Aug 28, 2009	18.67	19.16	18.22	18.40	13,622	-0.11(-0.60%)
Aug 27, 2009	18.52	18.74	18.17	18.51	24,054	+0.00(+0.02%)
Aug 26, 2009	18.73	19.06	18.18	18.51	23,946	-0.18(-0.94%)
Aug 25, 2009	19.26	19.52	18.54	18.68	14,285	-0.59(-3.06%)
Aug 24, 2009	19.22	19.61	18.57	19.27	13,971	+0.02(+0.09%)
Aug 21, 2009	19.46	19.55	18.89	19.26	18,387	+0.41(+2.20%)
Aug 20, 2009	18.53	18.94	17.89	18.84	18,704	+0.19(+1.04%)
Aug 19, 2009	19.83	19.83	17.93	18.65	42,641	-0.75(-3.86%)
Aug 18, 2009	18.65	19.65	18.60	19.40	45,751	+0.74(+3.97%)
Aug 17, 2009	18.83	20.12	17.58	18.66	53,994	-0.38(-1.99%)
Aug 14, 2009	19.48	20.27	18.56	19.03	18,112	-0.45(-2.31%)
Aug 13, 2009	19.55	19.90	18.23	19.48	10,898	+0.05(+0.27%)
Aug 12, 2009	18.58	20.15	18.58	19.43	33,297	+0.95(+5.15%)
Aug 11, 2009	18.42	19.05	17.03	18.48	29,384	-0.01(-0.05%)
Aug 10, 2009	18.58	19.38	16.49	18.49	20,806	-0.63(-3.27%)
Aug 07, 2009	19.35	19.41	19.01	19.11	5,813	+0.40(+2.12%)
Aug 06, 2009	20.47	20.47	18.23	18.72	10,335	-1.35(-6.72%)
Aug 05, 2009	19.38	20.74	19.38	20.07	6,378	-0.78(-3.72%)
Aug 04, 2009	19.89	20.92	19.89	20.84	5,674	+0.07(+0.34%)

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.