Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	17.75	17.90	17.30	17.45	253,023	-0.34(-1.91%)
Oct 29, 2009	17.53	18.06	17.53	17.79	202,002	+0.69(+4.04%)
Oct 28, 2009	17.99	18.00	17.01	17.10	164,058	-0.89(-4.95%)
Oct 27, 2009	18.25	18.25	17.86	17.99	127,660	-0.13(-0.72%)
Oct 26, 2009	18.97	18.98	17.99	18.12	367,727	-0.93(-4.88%)
Oct 23, 2009	19.07	19.72	18.78	19.05	219,040	-0.72(-3.64%)
Oct 22, 2009	18.10	19.79	17.87	19.77	898,631	+2.26(+12.91%)
Oct 21, 2009	17.69	17.80	17.27	17.51	334,834	-0.12(-0.68%)
Oct 20, 2009	17.73	17.99	17.44	17.63	228,314	-0.21(-1.18%)
Oct 19, 2009	17.85	17.94	17.64	17.84	216,032	+0.04(+0.25%)
Oct 16, 2009	18.09	18.09	17.34	17.80	181,255	-0.24(-1.36%)
Oct 15, 2009	18.00	18.20	17.80	18.04	169,378	+0.04(+0.22%)
Oct 14, 2009	18.10	18.36	17.85	18.00	203,425	+0.01(+0.06%)
Oct 13, 2009	17.91	18.10	17.91	17.99	134,457	+0.23(+1.30%)
Oct 12, 2009	18.11	18.33	17.69	17.76	215,098	+0.00(+0.00%)
Oct 09, 2009	17.42	17.81	17.40	17.76	89,111	+0.29(+1.66%)
Oct 08, 2009	17.59	17.71	17.31	17.47	96,760	-0.13(-0.74%)
Oct 07, 2009	17.60	17.89	17.45	17.60	206,983	-0.10(-0.56%)
Oct 06, 2009	17.69	18.00	17.42	17.70	511,302	+0.56(+3.27%)
Oct 05, 2009	16.79	17.50	16.79	17.14	420,315	+0.99(+6.13%)
Oct 02, 2009	15.78	16.19	15.76	16.15	102,700	+0.25(+1.57%)
Oct 01, 2009	16.89	17.00	15.87	15.90	401,769	-0.49(-2.99%)
Sep 30, 2009	16.32	16.63	16.00	16.39	103,074	+0.11(+0.68%)
Sep 29, 2009	16.15	16.55	16.15	16.28	86,946	+0.05(+0.31%)
Sep 28, 2009	15.71	16.43	15.71	16.23	93,538	+0.47(+2.98%)
Sep 25, 2009	15.71	15.80	15.57	15.76	51,165	-0.01(-0.06%)
Sep 24, 2009	16.26	16.31	15.59	15.77	129,935	-0.54(-3.31%)
Sep 23, 2009	16.27	16.65	16.05	16.31	322,136	+0.11(+0.68%)
Sep 22, 2009	16.00	16.28	15.94	16.20	145,815	+0.20(+1.25%)
Sep 21, 2009	15.70	16.63	15.65	16.00	151,205	+0.23(+1.46%)
Sep 18, 2009	15.67	15.96	15.56	15.77	156,140	+0.12(+0.77%)
Sep 17, 2009	15.60	15.89	15.58	15.65	154,137	+0.05(+0.32%)
Sep 16, 2009	15.25	15.64	14.95	15.60	175,985	+0.50(+3.31%)
Sep 15, 2009	14.55	15.36	14.40	15.10	444,477	+0.61(+4.21%)
Sep 14, 2009	14.37	14.66	14.26	14.49	103,417	-0.01(-0.07%)
Sep 11, 2009	14.75	14.86	14.35	14.50	94,545	-0.19(-1.29%)
Sep 10, 2009	14.57	14.76	14.27	14.69	1,016,419	+0.11(+0.75%)
Sep 09, 2009	14.55	14.84	14.39	14.58	179,786	-0.07(-0.48%)
Sep 08, 2009	14.10	14.78	14.10	14.65	252,075	+0.58(+4.12%)
Sep 04, 2009	13.94	14.25	13.57	14.07	283,199	+0.18(+1.30%)
Sep 03, 2009	13.23	13.90	13.23	13.89	165,115	+0.72(+5.47%)
Sep 02, 2009	13.59	13.81	12.90	13.17	377,936	-0.60(-4.36%)
Sep 01, 2009	13.66	14.16	13.57	13.77	223,495	+0.12(+0.88%)
Aug 31, 2009	14.20	14.27	13.60	13.65	234,167	-0.63(-4.41%)
Aug 28, 2009	14.24	14.40	14.06	14.28	87,092	+0.06(+0.42%)
Aug 27, 2009	14.31	14.35	13.85	14.22	47,805	-0.20(-1.39%)
Aug 26, 2009	14.45	14.69	14.31	14.42	220,897	+0.10(+0.70%)
Aug 25, 2009	14.39	14.46	14.20	14.32	149,992	+0.06(+0.42%)
Aug 24, 2009	14.61	14.80	14.16	14.26	183,111	-0.20(-1.38%)
Aug 21, 2009	14.25	14.55	14.18	14.46	136,774	+0.25(+1.76%)
Aug 20, 2009	14.36	14.38	14.06	14.21	88,910	-0.06(-0.42%)
Aug 19, 2009	13.72	14.32	13.66	14.27	237,039	+0.48(+3.48%)
Aug 18, 2009	13.65	13.86	13.55	13.79	69,213	+0.24(+1.77%)
Aug 17, 2009	13.96	13.96	13.36	13.55	101,124	-0.59(-4.17%)
Aug 14, 2009	14.37	14.65	14.04	14.14	88,897	-0.36(-2.48%)
Aug 13, 2009	14.21	14.92	14.18	14.50	304,664	+0.40(+2.84%)
Aug 12, 2009	13.72	14.29	13.67	14.10	353,201	+0.42(+3.07%)
Aug 11, 2009	13.89	14.10	13.51	13.68	197,042	-0.23(-1.65%)
Aug 10, 2009	14.40	14.50	13.75	13.91	369,647	+0.19(+1.38%)
Aug 07, 2009	13.90	13.95	13.52	13.72	358,422	+0.08(+0.59%)
Aug 06, 2009	13.87	14.29	13.60	13.64	279,267	-0.15(-1.09%)
Aug 05, 2009	14.35	14.35	13.35	13.79	1,198,323	+0.29(+2.15%)
Aug 04, 2009	16.47	16.48	13.44	13.50	1,761,517	-2.85(-17.43%)

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.