Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	15.66	15.67	14.91	15.02	10,112,554	-0.80(-5.04%)
Oct 29, 2009	15.69	15.88	15.44	15.82	14,343,193	+0.24(+1.52%)
Oct 28, 2009	15.63	15.71	15.24	15.58	13,886,763	-0.07(-0.47%)
Oct 27, 2009	15.49	15.96	15.47	15.66	15,762,087	+0.11(+0.71%)
Oct 26, 2009	15.52	15.61	15.22	15.55	12,290,817	-0.01(-0.05%)
Oct 23, 2009	15.51	15.60	15.40	15.55	6,807,394	-0.35(-2.18%)
Oct 22, 2009	15.21	15.93	15.06	15.90	15,322,374	+0.81(+5.38%)
Oct 21, 2009	15.58	15.78	15.05	15.09	13,361,340	-0.55(-3.50%)
Oct 20, 2009	15.51	15.65	15.50	15.63	5,868,900	-0.23(-1.44%)
Oct 19, 2009	15.92	15.99	15.66	15.86	5,599,284	+0.04(+0.23%)
Oct 16, 2009	15.94	16.03	15.71	15.83	4,304,740	-0.30(-1.88%)
Oct 15, 2009	16.03	16.16	15.89	16.13	4,995,827	-0.05(-0.32%)
Oct 14, 2009	16.06	16.23	15.89	16.18	4,071,452	+0.35(+2.19%)
Oct 13, 2009	15.74	15.93	15.54	15.83	3,659,792	-0.04(-0.23%)
Oct 12, 2009	15.97	16.06	15.82	15.87	1,794,887	-0.14(-0.88%)
Oct 09, 2009	15.80	16.10	15.74	16.01	3,349,664	+0.24(+1.55%)
Oct 08, 2009	15.62	15.86	15.54	15.77	4,172,448	+0.20(+1.28%)
Oct 07, 2009	15.49	15.61	15.20	15.57	3,711,949	+0.04(+0.29%)
Oct 06, 2009	15.58	15.79	15.35	15.52	6,200,756	+0.27(+1.79%)
Oct 05, 2009	15.19	15.50	15.15	15.25	3,676,464	+0.18(+1.23%)
Oct 02, 2009	14.98	15.32	14.86	15.07	5,639,006	-0.16(-1.07%)
Oct 01, 2009	15.72	15.88	15.19	15.23	6,015,092	-0.52(-3.28%)
Sep 30, 2009	16.04	16.04	15.51	15.75	5,482,119	-0.12(-0.75%)
Sep 29, 2009	15.89	16.01	15.71	15.86	4,192,019	-0.01(-0.09%)
Sep 28, 2009	15.52	15.92	15.44	15.88	3,926,375	+0.34(+2.19%)
Sep 25, 2009	15.48	15.63	15.23	15.54	7,846,120	-0.06(-0.38%)
Sep 24, 2009	16.32	16.32	15.44	15.60	9,254,851	-0.53(-3.30%)
Sep 23, 2009	16.28	16.46	16.10	16.13	6,683,881	-0.16(-1.00%)
Sep 22, 2009	16.29	16.34	15.94	16.29	5,106,434	+0.21(+1.33%)
Sep 21, 2009	16.17	16.23	15.95	16.08	6,130,078	-0.30(-1.80%)
Sep 18, 2009	16.37	16.49	16.13	16.37	5,182,938	-0.07(-0.45%)
Sep 17, 2009	16.88	16.98	16.27	16.45	9,893,063	+0.03(+0.18%)
Sep 16, 2009	15.89	16.88	15.86	16.42	8,292,815	+0.60(+3.78%)
Sep 15, 2009	15.58	15.97	15.26	15.82	8,104,558	+0.25(+1.61%)
Sep 14, 2009	15.35	15.57	15.29	15.57	2,379,237	+0.03(+0.19%)
Sep 11, 2009	15.43	15.65	15.37	15.54	2,701,489	+0.07(+0.48%)
Sep 10, 2009	15.29	15.46	15.19	15.46	2,689,962	+0.47(+3.15%)
Sep 09, 2009	15.15	15.60	14.99	14.99	6,650,513	-0.14(-0.93%)
Sep 08, 2009	15.27	15.27	15.01	15.13	4,423,973	+0.09(+0.59%)
Sep 04, 2009	14.96	15.10	14.84	15.04	3,157,392	+0.10(+0.64%)
Sep 03, 2009	14.82	14.98	14.71	14.95	1,807,761	+0.21(+1.40%)
Sep 02, 2009	14.87	15.13	14.73	14.74	3,822,945	-0.32(-2.11%)
Sep 01, 2009	15.49	15.80	14.95	15.06	8,104,621	-0.60(-3.82%)
Aug 31, 2009	15.44	15.73	15.41	15.66	3,710,423	-0.08(-0.52%)
Aug 28, 2009	16.06	16.09	15.65	15.74	3,260,188	-0.13(-0.79%)
Aug 27, 2009	15.97	16.03	15.51	15.86	3,905,459	-0.16(-0.97%)
Aug 26, 2009	15.70	16.26	15.70	16.02	7,852,090	+0.24(+1.54%)
Aug 25, 2009	15.97	16.11	15.67	15.78	4,586,986	-0.07(-0.47%)
Aug 24, 2009	16.28	16.40	15.70	15.85	4,894,835	-0.39(-2.41%)
Aug 21, 2009	15.74	16.24	15.73	16.24	3,753,281	+0.58(+3.68%)
Aug 20, 2009	15.55	15.80	15.51	15.66	3,387,502	+0.08(+0.52%)
Aug 19, 2009	15.19	15.73	15.14	15.58	3,569,762	+0.21(+1.34%)
Aug 18, 2009	15.40	15.57	15.38	15.38	4,416,827	+0.15(+0.98%)
Aug 17, 2009	15.65	15.75	15.21	15.23	8,666,727	-0.89(-5.55%)
Aug 14, 2009	16.39	16.42	15.81	16.12	6,594,585	-0.31(-1.89%)
Aug 13, 2009	16.72	16.72	16.11	16.43	6,724,102	-0.05(-0.31%)
Aug 12, 2009	16.29	16.68	16.20	16.48	4,707,913	+0.12(+0.72%)
Aug 11, 2009	17.12	17.13	16.06	16.37	6,671,327	-0.83(-4.81%)
Aug 10, 2009	17.07	17.57	16.84	17.19	10,313,202	+0.21(+1.22%)
Aug 07, 2009	16.36	17.44	16.29	16.99	15,109,801	+0.87(+5.41%)
Aug 06, 2009	16.44	16.54	15.76	16.11	9,474,759	-0.08(-0.50%)
Aug 05, 2009	16.20	16.35	15.95	16.20	6,959,305	+0.15(+0.92%)
Aug 04, 2009	15.58	16.23	15.45	16.05	6,853,295	+0.33(+2.11%)

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.