Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	19.38	19.69	19.00	19.08	178,970	-0.51(-2.62%)
Oct 29, 2009	18.77	19.65	18.13	19.59	248,492	+0.92(+4.93%)
Oct 28, 2009	19.12	19.56	17.82	18.67	371,907	-0.42(-2.19%)
Oct 27, 2009	21.50	21.65	19.02	19.09	195,852	-2.47(-11.45%)
Oct 26, 2009	21.55	22.31	21.08	21.56	160,447	+0.18(+0.84%)
Oct 23, 2009	22.17	22.30	20.50	21.38	226,741	+0.34(+1.62%)
Oct 22, 2009	20.97	21.05	20.26	21.04	108,463	+0.19(+0.91%)
Oct 21, 2009	20.12	20.91	20.12	20.85	176,891	+0.67(+3.34%)
Oct 20, 2009	19.78	20.25	19.49	20.17	101,903	+0.34(+1.72%)
Oct 19, 2009	18.38	20.17	18.34	19.83	163,225	+1.59(+8.75%)
Oct 16, 2009	18.34	18.54	18.18	18.24	113,400	-0.03(-0.16%)
Oct 15, 2009	18.57	18.82	18.13	18.26	65,002	-0.24(-1.28%)
Oct 14, 2009	18.77	19.77	18.45	18.50	206,544	+0.26(+1.40%)
Oct 13, 2009	17.98	18.60	17.56	18.25	69,861	+0.37(+2.07%)
Oct 12, 2009	18.61	19.22	17.72	17.88	127,331	-1.11(-5.85%)
Oct 09, 2009	18.78	19.09	18.77	18.99	113,229	+0.37(+1.99%)
Oct 08, 2009	18.23	18.82	17.92	18.62	101,142	+0.44(+2.40%)
Oct 07, 2009	17.51	18.20	17.32	18.18	104,421	+0.53(+3.01%)
Oct 06, 2009	17.66	17.77	17.47	17.65	40,268	+0.02(+0.11%)
Oct 05, 2009	17.75	18.04	17.54	17.63	84,027	+0.02(+0.11%)
Oct 02, 2009	17.23	17.89	17.17	17.61	76,692	+0.06(+0.32%)
Oct 01, 2009	17.13	17.86	16.99	17.55	188,204	+0.17(+0.98%)
Sep 30, 2009	17.56	18.04	16.82	17.38	1,261,505	-0.28(-1.61%)
Sep 29, 2009	17.27	18.00	17.03	17.67	297,878	+0.58(+3.39%)
Sep 28, 2009	17.04	17.47	16.95	17.09	171,262	+0.23(+1.35%)
Sep 25, 2009	17.00	17.08	16.48	16.86	92,028	+0.05(+0.28%)
Sep 24, 2009	16.89	17.01	16.76	16.81	100,012	-0.15(-0.90%)
Sep 23, 2009	17.08	17.08	16.68	16.96	67,256	+0.02(+0.11%)
Sep 22, 2009	16.80	17.08	16.63	16.94	153,784	+0.41(+2.50%)
Sep 21, 2009	16.08	16.85	16.06	16.53	104,331	+0.43(+2.68%)
Sep 18, 2009	16.18	16.48	15.96	16.10	107,389	+0.06(+0.35%)
Sep 17, 2009	15.90	16.53	15.90	16.04	148,057	-0.02(-0.12%)
Sep 16, 2009	16.02	16.10	15.41	16.06	162,023	+0.81(+5.29%)
Sep 15, 2009	15.37	16.02	15.21	15.26	136,239	-0.07(-0.43%)
Sep 14, 2009	15.90	16.11	14.76	15.32	295,647	-0.60(-3.76%)
Sep 11, 2009	16.25	16.25	15.68	15.92	157,144	-0.34(-2.10%)
Sep 10, 2009	16.03	16.39	15.92	16.26	130,187	+0.19(+1.18%)
Sep 09, 2009	15.75	16.13	15.67	16.07	61,225	+0.38(+2.42%)
Sep 08, 2009	15.66	15.93	15.37	15.69	25,599	+0.06(+0.36%)
Sep 04, 2009	14.87	15.70	14.78	15.63	53,683	+0.91(+6.19%)
Sep 03, 2009	14.89	14.92	14.43	14.72	114,265	+0.08(+0.52%)
Sep 02, 2009	15.04	15.30	14.38	14.65	202,262	-0.33(-2.22%)
Sep 01, 2009	15.43	15.82	14.97	14.98	98,799	-0.49(-3.19%)
Aug 31, 2009	16.13	16.13	14.84	15.47	84,654	-0.66(-4.12%)
Aug 28, 2009	16.42	16.60	16.05	16.14	21,329	-0.16(-0.99%)
Aug 27, 2009	15.56	16.34	15.20	16.30	56,362	+0.70(+4.50%)
Aug 26, 2009	15.33	15.90	15.28	15.60	98,473	+0.12(+0.80%)
Aug 25, 2009	15.86	15.86	15.23	15.47	101,069	-0.44(-2.74%)
Aug 24, 2009	16.69	16.69	15.77	15.91	236,440	-0.68(-4.12%)
Aug 21, 2009	16.54	16.68	16.34	16.59	86,072	+0.17(+1.04%)
Aug 20, 2009	15.70	16.51	15.62	16.42	506,262	+1.71(+11.61%)
Aug 19, 2009	14.46	15.01	14.46	14.71	179,133	+0.03(+0.19%)
Aug 18, 2009	15.92	16.16	14.40	14.69	599,162	-1.22(-7.64%)
Aug 17, 2009	16.55	16.72	15.76	15.90	106,752	-0.93(-5.53%)
Aug 14, 2009	17.08	17.14	16.69	16.83	191,569	-0.12(-0.73%)
Aug 13, 2009	16.73	17.29	16.52	16.95	376,553	+0.43(+2.58%)
Aug 12, 2009	17.13	17.55	16.42	16.53	311,247	-0.31(-1.86%)
Aug 11, 2009	15.76	16.99	15.73	16.84	635,558	+1.10(+7.00%)
Aug 10, 2009	17.50	17.56	15.61	15.74	591,940	-1.27(-7.48%)
Aug 07, 2009	18.43	18.43	16.90	17.01	175,319	-1.05(-5.83%)
Aug 06, 2009	19.22	19.42	17.09	18.07	348,582	-0.66(-3.55%)
Aug 05, 2009	18.73	19.00	18.52	18.73	109,034	+0.03(+0.16%)
Aug 04, 2009	18.75	18.82	18.56	18.70	49,295	-0.03(-0.16%)

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.