Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	13.49	13.56	12.82	13.01	450,404	-0.63(-4.63%)
Oct 29, 2009	13.57	13.80	13.36	13.64	769,910	+0.24(+1.80%)
Oct 28, 2009	13.54	13.73	13.36	13.40	606,968	-0.12(-0.92%)
Oct 27, 2009	14.35	14.40	13.46	13.52	606,956	-0.73(-5.13%)
Oct 26, 2009	14.60	14.96	14.06	14.25	454,420	-0.26(-1.78%)
Oct 23, 2009	14.60	15.34	14.46	14.51	524,341	-0.71(-4.65%)
Oct 22, 2009	15.37	15.56	14.97	15.22	628,789	-0.20(-1.29%)
Oct 21, 2009	15.80	16.25	15.39	15.42	404,182	-0.47(-2.98%)
Oct 20, 2009	15.86	16.29	15.74	15.89	185,029	-0.22(-1.39%)
Oct 19, 2009	15.92	16.22	15.79	16.12	133,232	+0.30(+1.89%)
Oct 16, 2009	16.18	16.18	15.61	15.82	309,258	-0.41(-2.51%)
Oct 15, 2009	16.64	16.78	16.08	16.23	208,319	-0.50(-2.98%)
Oct 14, 2009	16.78	16.83	16.61	16.72	204,219	+0.19(+1.16%)
Oct 13, 2009	16.27	16.77	16.23	16.53	208,733	+0.29(+1.79%)
Oct 12, 2009	16.28	16.42	16.10	16.24	278,792	+0.08(+0.51%)
Oct 09, 2009	16.32	16.32	15.82	16.16	410,179	+0.22(+1.41%)
Oct 08, 2009	16.09	16.24	15.87	15.93	299,350	+0.01(+0.05%)
Oct 07, 2009	16.17	16.23	15.84	15.93	264,288	-0.26(-1.59%)
Oct 06, 2009	16.03	16.20	15.93	16.18	292,484	+0.30(+1.88%)
Oct 05, 2009	16.56	16.68	15.69	15.88	520,121	+0.27(+1.76%)
Oct 02, 2009	15.59	15.97	15.54	15.61	262,883	-0.10(-0.64%)
Oct 01, 2009	15.91	16.02	15.68	15.71	456,252	-0.33(-2.07%)
Sep 30, 2009	16.18	16.18	15.43	16.04	350,971	-0.18(-1.13%)
Sep 29, 2009	16.22	16.33	15.89	16.23	338,418	-0.02(-0.15%)
Sep 28, 2009	15.97	16.45	15.91	16.25	164,238	+0.32(+1.98%)
Sep 25, 2009	16.02	16.14	15.58	15.93	119,986	-0.17(-1.08%)
Sep 24, 2009	16.53	16.53	15.75	16.11	153,545	-0.41(-2.47%)
Sep 23, 2009	16.90	16.99	16.52	16.52	172,094	-0.37(-2.17%)
Sep 22, 2009	16.69	16.91	16.52	16.88	211,947	+0.25(+1.50%)
Sep 21, 2009	16.58	16.76	16.33	16.63	168,815	-0.05(-0.30%)
Sep 18, 2009	16.97	16.97	16.58	16.68	354,640	-0.22(-1.33%)
Sep 17, 2009	17.00	17.08	16.77	16.91	74,113	-0.12(-0.73%)
Sep 16, 2009	16.77	17.03	16.64	17.03	186,856	+0.26(+1.54%)
Sep 15, 2009	16.77	17.03	16.68	16.77	204,917	-0.08(-0.49%)
Sep 14, 2009	16.81	16.97	16.59	16.86	155,423	-0.02(-0.15%)
Sep 11, 2009	16.94	17.13	16.66	16.88	237,887	-0.08(-0.49%)
Sep 10, 2009	16.51	16.97	16.43	16.97	258,502	+0.49(+2.98%)
Sep 09, 2009	16.11	16.50	16.08	16.48	173,968	+0.31(+1.90%)
Sep 08, 2009	15.84	16.18	15.79	16.17	259,793	+0.37(+2.37%)
Sep 04, 2009	15.35	15.80	15.34	15.79	277,280	+0.45(+2.93%)
Sep 03, 2009	15.13	15.39	15.00	15.34	190,300	+0.24(+1.60%)
Sep 02, 2009	15.24	15.49	15.02	15.10	293,595	-0.22(-1.47%)
Sep 01, 2009	15.17	15.86	15.17	15.33	500,413	+0.00(+0.00%)
Aug 31, 2009	15.64	15.64	15.26	15.33	221,153	-0.32(-2.07%)
Aug 28, 2009	15.39	15.82	15.36	15.65	297,494	+0.43(+2.84%)
Aug 27, 2009	15.56	15.56	15.02	15.22	204,112	-0.27(-1.72%)
Aug 26, 2009	15.49	15.72	15.44	15.49	143,392	-0.07(-0.48%)
Aug 25, 2009	15.49	15.84	15.29	15.56	199,762	+0.17(+1.13%)
Aug 24, 2009	15.19	15.43	15.03	15.39	339,894	+0.19(+1.26%)
Aug 21, 2009	14.84	15.21	14.70	15.19	227,756	+0.58(+3.98%)
Aug 20, 2009	14.81	14.90	14.54	14.61	221,579	-0.28(-1.90%)
Aug 19, 2009	14.59	14.92	14.57	14.90	127,009	+0.17(+1.13%)
Aug 18, 2009	14.65	14.82	14.50	14.73	190,574	+0.20(+1.37%)
Aug 17, 2009	14.84	14.99	14.48	14.53	223,113	-0.49(-3.27%)
Aug 14, 2009	15.37	15.37	14.86	15.02	247,755	-0.42(-2.69%)
Aug 13, 2009	15.52	15.58	15.20	15.44	274,861	+0.05(+0.32%)
Aug 12, 2009	15.23	15.66	15.23	15.39	448,226	+0.22(+1.43%)
Aug 11, 2009	15.42	15.53	15.14	15.17	130,066	-0.28(-1.83%)
Aug 10, 2009	15.53	15.79	15.33	15.45	126,118	-0.22(-1.43%)
Aug 07, 2009	15.78	15.81	15.54	15.68	420,665	+0.17(+1.07%)
Aug 06, 2009	16.14	16.26	15.50	15.51	280,221	-0.52(-3.27%)
Aug 05, 2009	16.38	16.38	15.89	16.03	253,404	-0.29(-1.78%)
Aug 04, 2009	16.22	16.43	16.13	16.33	248,224	-0.06(-0.36%)

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.