Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	18.97	19.10	18.13	18.13	9,607	-1.04(-5.41%)
Oct 29, 2009	19.10	19.75	18.99	19.17	33,104	+0.54(+2.88%)
Oct 28, 2009	18.55	19.11	18.33	18.63	12,632	-0.01(-0.08%)
Oct 27, 2009	19.20	19.20	18.51	18.64	7,525	-0.13(-0.67%)
Oct 26, 2009	18.82	18.95	18.65	18.77	6,018	-0.05(-0.26%)
Oct 23, 2009	18.82	18.82	18.82	18.82	4,511	-0.17(-0.90%)
Oct 22, 2009	18.91	19.15	18.62	18.99	7,844	-0.03(-0.16%)
Oct 21, 2009	18.99	19.05	18.90	19.02	8,006	+0.12(+0.63%)
Oct 20, 2009	19.05	19.05	18.89	18.90	12,150	-0.30(-1.56%)
Oct 19, 2009	18.75	19.56	18.56	19.20	12,828	+0.24(+1.27%)
Oct 16, 2009	19.63	19.63	18.71	18.96	6,397	+0.21(+1.12%)
Oct 15, 2009	18.53	18.75	18.48	18.75	3,170	+0.23(+1.24%)
Oct 14, 2009	18.38	18.63	18.38	18.52	12,970	+0.17(+0.93%)
Oct 13, 2009	18.35	18.35	18.07	18.35	3,626	-0.10(-0.54%)
Oct 12, 2009	18.40	18.73	18.30	18.45	2,900	-0.40(-2.12%)
Oct 09, 2009	18.75	19.03	18.70	18.85	4,794	+0.20(+1.07%)
Oct 08, 2009	18.66	18.75	18.65	18.65	10,850	+0.04(+0.21%)
Oct 07, 2009	18.05	19.00	18.00	18.61	15,976	+0.41(+2.25%)
Oct 06, 2009	18.17	18.20	17.98	18.20	16,889	+0.38(+2.16%)
Oct 05, 2009	17.83	17.83	17.70	17.82	7,874	+0.07(+0.41%)
Oct 02, 2009	17.89	17.89	17.74	17.74	7,542	-0.23(-1.26%)
Oct 01, 2009	17.76	18.14	17.16	17.97	23,515	+0.17(+0.95%)
Sep 30, 2009	17.98	17.99	17.75	17.80	9,000	-0.20(-1.11%)
Sep 29, 2009	17.89	18.00	17.85	18.00	1,400	+0.25(+1.41%)
Sep 28, 2009	17.56	18.15	17.56	17.75	11,065	+0.25(+1.43%)
Sep 25, 2009	17.91	17.91	17.40	17.50	5,620	-0.24(-1.37%)
Sep 24, 2009	17.70	17.85	17.56	17.74	4,556	-0.14(-0.79%)
Sep 23, 2009	18.10	18.20	17.46	17.89	11,158	+0.01(+0.06%)
Sep 22, 2009	17.81	18.20	17.75	17.87	13,147	+0.13(+0.76%)
Sep 21, 2009	17.58	17.74	17.55	17.74	3,455	+0.10(+0.57%)
Sep 18, 2009	17.86	17.86	17.28	17.64	35,145	+0.08(+0.46%)
Sep 17, 2009	18.04	18.19	17.56	17.56	13,897	-0.55(-3.04%)
Sep 16, 2009	18.20	18.20	17.65	18.11	13,682	+0.11(+0.62%)
Sep 15, 2009	18.03	18.56	17.22	18.00	24,420	+0.25(+1.38%)
Sep 14, 2009	17.48	18.46	17.27	17.75	8,591	+0.25(+1.46%)
Sep 11, 2009	17.48	17.74	17.47	17.50	6,627	-0.09(-0.53%)
Sep 10, 2009	17.40	17.95	17.38	17.59	14,893	+0.36(+2.11%)
Sep 09, 2009	17.67	17.75	17.20	17.23	5,773	-0.47(-2.66%)
Sep 08, 2009	18.00	18.00	17.29	17.70	4,331	-0.49(-2.69%)
Sep 04, 2009	17.10	18.19	16.61	18.19	5,582	+0.49(+2.77%)
Sep 03, 2009	16.97	17.70	16.60	17.70	2,525	+1.09(+6.56%)
Sep 02, 2009	16.49	16.89	16.31	16.61	20,073	-0.47(-2.75%)
Sep 01, 2009	17.07	17.08	17.05	17.08	4,449	-0.00(-0.00%)
Aug 31, 2009	16.88	17.09	16.86	17.08	7,613	+0.19(+1.13%)
Aug 28, 2009	17.17	17.17	16.69	16.89	19,577	-0.28(-1.63%)
Aug 27, 2009	17.65	17.65	17.17	17.17	7,710	-0.43(-2.44%)
Aug 26, 2009	17.50	17.80	17.50	17.60	2,411	+0.10(+0.57%)
Aug 25, 2009	17.61	18.07	17.42	17.50	20,094	-0.11(-0.62%)
Aug 24, 2009	17.84	17.84	17.50	17.61	11,698	+0.08(+0.47%)
Aug 21, 2009	17.44	17.59	17.29	17.53	5,319	+0.09(+0.50%)
Aug 20, 2009	17.39	17.59	16.89	17.44	5,011	+0.25(+1.45%)
Aug 19, 2009	16.97	17.19	16.97	17.19	6,848	+0.09(+0.53%)
Aug 18, 2009	16.74	17.10	16.74	17.10	8,495	+0.38(+2.27%)
Aug 17, 2009	16.79	16.88	16.61	16.72	4,205	-0.38(-2.22%)
Aug 14, 2009	16.72	17.10	16.70	17.10	10,320	+0.38(+2.27%)
Aug 13, 2009	17.05	17.05	16.55	16.72	6,852	-0.32(-1.88%)
Aug 12, 2009	17.10	17.10	16.86	17.04	3,453	-0.06(-0.35%)
Aug 11, 2009	17.15	17.15	16.79	17.10	5,002	+0.11(+0.65%)
Aug 10, 2009	16.90	16.99	16.80	16.99	2,530	+0.02(+0.09%)
Aug 07, 2009	16.90	17.10	16.59	16.97	2,902	+0.21(+1.28%)
Aug 06, 2009	16.70	16.89	16.14	16.76	37,793	+0.00(+0.00%)
Aug 05, 2009	16.89	16.89	16.54	16.76	3,600	+0.05(+0.30%)
Aug 04, 2009	17.30	17.30	16.50	16.71	29,935	-0.67(-3.83%)

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.