Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	15.95	16.05	15.13	15.33	286,019	-1.12(-6.81%)
Oct 29, 2009	17.19	17.43	16.31	16.45	197,841	-0.54(-3.18%)
Oct 28, 2009	16.76	17.28	16.58	16.99	279,034	+0.15(+0.89%)
Oct 27, 2009	17.57	18.24	16.78	16.84	106,470	-0.79(-4.48%)
Oct 26, 2009	17.78	18.00	17.30	17.63	101,055	-0.14(-0.79%)
Oct 23, 2009	17.98	18.19	17.67	17.77	127,980	-0.23(-1.28%)
Oct 22, 2009	17.66	18.09	17.25	18.00	76,486	+0.37(+2.10%)
Oct 21, 2009	17.98	18.41	17.55	17.63	197,932	-0.45(-2.49%)
Oct 20, 2009	17.98	18.50	17.97	18.08	56,835	-0.36(-1.95%)
Oct 19, 2009	18.32	18.61	18.08	18.44	83,593	+0.27(+1.49%)
Oct 16, 2009	18.48	18.55	17.93	18.17	128,652	-0.42(-2.26%)
Oct 15, 2009	18.95	19.13	18.42	18.59	226,041	-0.47(-2.47%)
Oct 14, 2009	18.45	19.14	18.39	19.06	230,396	+0.55(+2.97%)
Oct 13, 2009	18.30	18.51	17.90	18.51	139,728	+0.13(+0.71%)
Oct 12, 2009	18.66	19.13	18.23	18.38	209,040	-0.26(-1.39%)
Oct 09, 2009	17.92	18.64	17.90	18.64	142,254	+0.80(+4.48%)
Oct 08, 2009	19.09	19.58	17.83	17.84	305,507	-1.07(-5.66%)
Oct 07, 2009	17.89	19.08	17.89	18.91	126,832	+1.01(+5.64%)
Oct 06, 2009	17.44	17.94	17.40	17.90	155,999	+0.51(+2.93%)
Oct 05, 2009	17.28	17.48	17.09	17.39	76,967	+0.29(+1.70%)
Oct 02, 2009	17.31	17.40	16.76	17.10	124,063	-0.32(-1.84%)
Oct 01, 2009	17.87	18.04	17.42	17.42	160,476	-0.59(-3.28%)
Sep 30, 2009	18.15	18.29	17.69	18.01	229,622	-0.11(-0.61%)
Sep 29, 2009	18.13	18.44	17.99	18.12	144,744	+0.06(+0.33%)
Sep 28, 2009	17.45	19.00	17.30	18.06	362,847	+0.63(+3.61%)
Sep 25, 2009	17.38	17.50	17.20	17.43	148,653	-0.05(-0.29%)
Sep 24, 2009	17.00	17.56	16.77	17.48	230,000	+0.52(+3.07%)
Sep 23, 2009	17.20	17.74	16.56	16.96	243,197	-0.32(-1.85%)
Sep 22, 2009	17.84	17.96	17.24	17.28	179,323	-0.49(-2.76%)
Sep 21, 2009	16.91	18.12	16.82	17.77	350,090	+0.76(+4.47%)
Sep 18, 2009	17.52	18.42	16.82	17.01	907,335	-0.39(-2.24%)
Sep 17, 2009	17.87	18.57	17.36	17.40	217,931	-0.47(-2.63%)
Sep 16, 2009	16.25	17.88	16.23	17.87	227,142	+2.14(+13.60%)
Sep 15, 2009	15.47	15.73	14.98	15.73	152,088	+0.26(+1.68%)
Sep 14, 2009	15.15	15.50	15.12	15.47	171,389	+0.26(+1.71%)
Sep 11, 2009	15.55	15.55	15.14	15.21	89,769	-0.32(-2.06%)
Sep 10, 2009	15.26	15.69	15.09	15.53	41,278	+0.22(+1.44%)
Sep 09, 2009	14.55	15.36	14.50	15.31	133,149	+0.80(+5.51%)
Sep 08, 2009	14.25	14.75	14.12	14.51	127,790	+0.41(+2.91%)
Sep 04, 2009	14.01	14.37	13.93	14.10	122,541	-0.04(-0.28%)
Sep 03, 2009	13.98	14.16	13.86	14.14	119,522	+0.15(+1.07%)
Sep 02, 2009	13.31	14.27	13.31	13.99	168,522	+0.61(+4.56%)
Sep 01, 2009	13.72	14.16	13.34	13.38	94,704	-0.53(-3.81%)
Aug 31, 2009	14.30	14.40	13.83	13.91	93,309	-0.56(-3.87%)
Aug 28, 2009	14.63	14.69	14.18	14.47	60,730	-0.07(-0.48%)
Aug 27, 2009	14.55	14.60	14.16	14.54	34,524	-0.11(-0.75%)
Aug 26, 2009	14.50	14.70	14.18	14.65	83,495	+0.15(+1.03%)
Aug 25, 2009	14.69	14.69	14.44	14.50	69,574	-0.08(-0.55%)
Aug 24, 2009	14.50	14.65	14.25	14.58	57,125	+0.11(+0.76%)
Aug 21, 2009	14.44	14.51	14.09	14.47	109,028	+0.31(+2.19%)
Aug 20, 2009	14.20	14.49	13.98	14.16	37,918	-0.14(-0.98%)
Aug 19, 2009	13.77	14.48	13.45	14.30	71,408	+0.41(+2.95%)
Aug 18, 2009	13.53	13.95	13.47	13.89	53,805	+0.47(+3.50%)
Aug 17, 2009	13.75	13.98	13.36	13.42	90,060	-0.59(-4.21%)
Aug 14, 2009	14.05	14.39	13.81	14.01	67,482	-0.09(-0.64%)
Aug 13, 2009	14.39	14.59	14.03	14.10	63,925	-0.17(-1.19%)
Aug 12, 2009	13.94	14.58	13.94	14.27	123,104	+0.38(+2.74%)
Aug 11, 2009	15.01	15.19	13.80	13.89	168,887	-1.15(-7.65%)
Aug 10, 2009	14.91	15.23	14.81	15.04	90,546	+0.02(+0.13%)
Aug 07, 2009	15.13	15.38	14.90	15.02	104,359	+0.13(+0.87%)
Aug 06, 2009	15.17	15.44	14.75	14.89	57,445	-0.26(-1.72%)
Aug 05, 2009	15.45	15.62	15.14	15.15	118,081	-0.25(-1.62%)
Aug 04, 2009	15.32	15.80	15.22	15.40	129,671	-0.20(-1.28%)

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.