Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	14.54	14.84	14.30	14.36	441,960	-0.29(-1.98%)
Oct 29, 2009	14.67	14.83	14.47	14.65	281,823	+0.15(+1.03%)
Oct 28, 2009	14.81	14.82	14.45	14.50	306,734	-0.41(-2.75%)
Oct 27, 2009	14.95	15.35	14.75	14.91	510,102	+0.05(+0.34%)
Oct 26, 2009	15.28	15.72	14.80	14.86	383,883	-0.46(-3.00%)
Oct 23, 2009	15.41	15.65	15.25	15.32	277,023	-0.16(-1.03%)
Oct 22, 2009	15.33	15.58	15.12	15.48	242,396	+0.17(+1.11%)
Oct 21, 2009	15.51	15.99	15.26	15.31	342,125	-0.32(-2.05%)
Oct 20, 2009	15.41	16.00	15.38	15.63	347,758	-0.34(-2.13%)
Oct 19, 2009	16.08	16.45	15.93	15.97	311,926	-0.11(-0.68%)
Oct 16, 2009	15.56	16.17	15.33	16.08	397,954	+0.46(+2.94%)
Oct 15, 2009	15.75	15.96	15.55	15.62	285,845	-0.19(-1.20%)
Oct 14, 2009	15.94	16.05	15.70	15.81	101,818	+0.03(+0.19%)
Oct 13, 2009	15.90	15.99	15.62	15.78	179,561	-0.14(-0.88%)
Oct 12, 2009	15.93	16.03	15.84	15.92	169,980	-0.04(-0.25%)
Oct 09, 2009	15.72	16.03	15.50	15.96	217,486	+0.24(+1.53%)
Oct 08, 2009	15.76	16.05	15.64	15.72	317,121	+0.10(+0.64%)
Oct 07, 2009	15.42	15.65	15.35	15.62	163,869	+0.07(+0.45%)
Oct 06, 2009	15.54	15.76	15.33	15.55	151,974	+0.05(+0.32%)
Oct 05, 2009	15.43	15.57	15.22	15.50	333,933	+0.09(+0.58%)
Oct 02, 2009	15.61	15.77	15.23	15.41	448,399	-0.23(-1.47%)
Oct 01, 2009	15.91	15.96	15.59	15.64	334,401	-0.34(-2.13%)
Sep 30, 2009	16.29	16.29	15.85	15.98	386,641	-0.35(-2.14%)
Sep 29, 2009	16.25	16.43	15.95	16.33	249,256	+0.14(+0.86%)
Sep 28, 2009	15.97	16.27	15.81	16.19	177,637	+0.33(+2.08%)
Sep 25, 2009	16.00	16.11	15.75	15.86	450,733	-0.21(-1.31%)
Sep 24, 2009	16.58	16.66	15.98	16.07	334,372	-0.50(-3.02%)
Sep 23, 2009	16.61	16.79	16.35	16.57	263,643	-0.03(-0.18%)
Sep 22, 2009	16.55	16.73	16.32	16.60	286,723	+0.11(+0.67%)
Sep 21, 2009	16.33	16.57	16.20	16.49	150,354	+0.06(+0.37%)
Sep 18, 2009	16.32	16.72	16.28	16.43	714,827	+0.07(+0.43%)
Sep 17, 2009	16.16	16.58	16.10	16.36	296,359	+0.22(+1.36%)
Sep 16, 2009	15.74	16.16	15.74	16.14	747,522	+0.52(+3.33%)
Sep 15, 2009	15.67	15.83	15.45	15.62	256,284	-0.13(-0.83%)
Sep 14, 2009	15.92	15.92	15.53	15.75	370,112	-0.33(-2.05%)
Sep 11, 2009	16.12	16.26	15.85	16.08	365,505	-0.07(-0.43%)
Sep 10, 2009	16.38	16.42	16.03	16.15	153,260	-0.22(-1.34%)
Sep 09, 2009	16.12	16.58	15.99	16.37	129,445	+0.29(+1.80%)
Sep 08, 2009	15.91	16.10	15.61	16.08	297,359	+0.24(+1.52%)
Sep 04, 2009	15.76	15.95	15.51	15.84	150,721	+0.00(+0.00%)
Sep 03, 2009	15.64	15.87	15.42	15.84	169,073	+0.32(+2.06%)
Sep 02, 2009	15.85	16.06	15.31	15.52	599,563	-0.37(-2.33%)
Sep 01, 2009	16.63	16.93	15.82	15.89	341,133	-0.93(-5.53%)
Aug 31, 2009	16.85	16.91	16.53	16.82	230,077	-0.12(-0.71%)
Aug 28, 2009	16.94	17.20	16.83	16.94	524,560	+0.12(+0.71%)
Aug 27, 2009	16.74	16.95	16.14	16.82	332,959	-0.03(-0.18%)
Aug 26, 2009	16.86	17.19	16.57	16.85	152,113	-0.01(-0.06%)
Aug 25, 2009	17.16	17.24	16.82	16.86	228,907	-0.15(-0.88%)
Aug 24, 2009	16.73	17.35	16.65	17.01	544,172	+0.37(+2.22%)
Aug 21, 2009	16.28	16.83	16.08	16.64	545,755	+0.58(+3.61%)
Aug 20, 2009	16.00	16.26	15.87	16.06	279,792	+0.02(+0.12%)
Aug 19, 2009	15.49	16.12	15.37	16.04	472,362	+0.30(+1.91%)
Aug 18, 2009	15.29	15.89	15.05	15.74	559,048	+0.58(+3.83%)
Aug 17, 2009	15.90	15.90	15.08	15.16	363,017	-0.89(-5.55%)
Aug 14, 2009	16.12	16.33	15.68	16.05	419,006	-0.04(-0.25%)
Aug 13, 2009	15.88	16.34	15.52	16.09	667,377	+0.25(+1.58%)
Aug 12, 2009	15.96	16.00	15.52	15.84	499,269	-0.06(-0.38%)
Aug 11, 2009	15.75	16.00	15.62	15.90	376,529	+0.12(+0.76%)
Aug 10, 2009	15.85	16.18	15.70	15.78	571,374	-0.19(-1.19%)
Aug 07, 2009	16.99	17.11	15.36	15.97	1,425,952	-0.35(-2.14%)
Aug 06, 2009	17.22	17.40	16.24	16.32	992,103	-0.83(-4.84%)
Aug 05, 2009	16.70	17.50	16.51	17.15	1,040,318	+0.51(+3.06%)
Aug 04, 2009	16.55	16.96	16.26	16.64	223,896	-0.07(-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.