Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	16.82	17.17	16.42	16.55	615,591	-0.40(-2.37%)
Oct 29, 2009	17.20	17.21	16.86	16.96	528,597	-0.08(-0.44%)
Oct 28, 2009	17.43	17.81	16.94	17.03	711,199	-0.36(-2.06%)
Oct 27, 2009	17.80	18.17	17.36	17.39	495,280	-0.40(-2.23%)
Oct 26, 2009	18.03	18.49	17.73	17.79	487,082	-0.18(-0.98%)
Oct 23, 2009	17.85	18.23	17.82	17.96	1,208,048	-0.25(-1.35%)
Oct 22, 2009	16.81	18.35	16.47	18.21	1,545,373	+2.84(+18.45%)
Oct 21, 2009	15.38	15.87	15.14	15.37	876,885	-0.03(-0.16%)
Oct 20, 2009	15.08	15.41	15.04	15.40	722,694	+0.34(+2.26%)
Oct 19, 2009	14.70	15.11	14.54	15.06	493,589	+0.45(+3.06%)
Oct 16, 2009	14.50	14.70	14.32	14.61	360,307	+0.02(+0.13%)
Oct 15, 2009	14.44	14.65	14.41	14.59	424,184	+0.03(+0.22%)
Oct 14, 2009	14.50	14.72	14.42	14.56	457,588	+0.26(+1.80%)
Oct 13, 2009	14.50	14.57	14.21	14.30	205,893	-0.23(-1.60%)
Oct 12, 2009	14.77	14.78	14.42	14.53	212,392	+0.11(+0.78%)
Oct 09, 2009	14.26	14.49	14.26	14.42	292,659	+0.09(+0.61%)
Oct 08, 2009	14.34	14.55	14.27	14.33	441,373	+0.12(+0.84%)
Oct 07, 2009	14.16	14.31	14.08	14.21	163,243	-0.04(-0.27%)
Oct 06, 2009	14.21	14.41	14.02	14.25	358,817	+0.23(+1.61%)
Oct 05, 2009	14.12	14.17	13.80	14.03	434,090	+0.10(+0.72%)
Oct 02, 2009	14.06	14.22	13.82	13.92	309,867	-0.33(-2.30%)
Oct 01, 2009	14.83	14.99	14.13	14.25	367,052	-0.59(-3.98%)
Sep 30, 2009	14.79	15.06	14.28	14.84	328,450	+0.03(+0.21%)
Sep 29, 2009	15.01	15.20	14.77	14.81	339,831	-0.25(-1.63%)
Sep 28, 2009	14.59	15.21	14.49	15.06	213,357	+0.58(+4.00%)
Sep 25, 2009	14.53	14.73	14.45	14.48	190,804	-0.05(-0.35%)
Sep 24, 2009	14.86	14.94	14.43	14.53	270,549	-0.30(-2.04%)
Sep 23, 2009	14.99	15.14	14.76	14.83	284,027	-0.16(-1.05%)
Sep 22, 2009	14.79	15.06	14.65	14.99	189,743	+0.26(+1.79%)
Sep 21, 2009	14.77	14.86	14.69	14.72	324,305	-0.21(-1.39%)
Sep 18, 2009	14.58	15.07	14.53	14.93	510,763	+0.43(+2.95%)
Sep 17, 2009	14.39	14.68	14.30	14.50	447,267	+0.33(+2.35%)
Sep 16, 2009	14.14	14.42	14.03	14.17	407,108	+0.04(+0.27%)
Sep 15, 2009	14.11	14.23	13.92	14.13	171,570	-0.04(-0.27%)
Sep 14, 2009	13.79	14.20	13.72	14.17	199,016	+0.28(+1.99%)
Sep 11, 2009	13.87	14.03	13.76	13.89	227,761	-0.03(-0.23%)
Sep 10, 2009	13.72	13.96	13.69	13.92	704,826	+0.20(+1.47%)
Sep 09, 2009	13.61	13.81	13.56	13.72	427,835	+0.11(+0.83%)
Sep 08, 2009	13.65	13.82	13.38	13.61	407,585	+0.13(+0.98%)
Sep 04, 2009	13.44	13.59	13.18	13.48	507,754	+0.04(+0.28%)
Sep 03, 2009	13.30	13.45	12.97	13.44	232,284	+0.18(+1.38%)
Sep 02, 2009	12.98	13.37	12.98	13.26	247,814	+0.18(+1.39%)
Sep 01, 2009	13.51	13.60	12.89	13.08	407,128	-0.43(-3.21%)
Aug 31, 2009	13.42	13.55	13.10	13.51	279,847	-0.03(-0.23%)
Aug 28, 2009	14.02	14.09	13.32	13.54	138,123	-0.35(-2.54%)
Aug 27, 2009	14.07	14.07	13.48	13.89	125,068	-0.24(-1.69%)
Aug 26, 2009	13.89	14.28	13.83	14.13	144,898	+0.17(+1.22%)
Aug 25, 2009	14.09	14.18	13.89	13.96	200,512	-0.04(-0.31%)
Aug 24, 2009	14.43	14.50	13.93	14.01	319,532	-0.42(-2.88%)
Aug 21, 2009	13.96	14.48	13.86	14.42	601,086	+0.66(+4.80%)
Aug 20, 2009	13.65	13.81	13.55	13.76	129,967	+0.09(+0.69%)
Aug 19, 2009	13.28	13.79	13.22	13.67	206,573	+0.21(+1.54%)
Aug 18, 2009	13.13	13.53	13.01	13.46	213,849	+0.55(+4.29%)
Aug 17, 2009	12.99	13.16	12.89	12.91	288,390	-0.42(-3.16%)
Aug 14, 2009	13.89	13.96	13.03	13.33	351,004	-0.64(-4.55%)
Aug 13, 2009	13.95	14.11	13.82	13.96	193,117	+0.04(+0.32%)
Aug 12, 2009	13.69	14.20	13.60	13.92	304,992	+0.20(+1.42%)
Aug 11, 2009	13.79	13.92	13.57	13.72	403,894	-0.19(-1.36%)
Aug 10, 2009	13.79	14.02	13.71	13.91	514,159	-0.08(-0.54%)
Aug 07, 2009	13.93	14.33	13.85	13.99	438,422	+0.38(+2.82%)
Aug 06, 2009	13.99	13.99	13.50	13.60	270,751	-0.28(-2.04%)
Aug 05, 2009	14.30	14.45	13.60	13.89	333,311	-0.42(-2.90%)
Aug 04, 2009	13.70	14.45	13.64	14.30	304,078	+0.50(+3.65%)

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.