Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	17.67	17.72	16.55	17.02	1,650,415	-0.77(-4.34%)
Oct 29, 2009	17.12	18.90	16.30	17.79	3,282,788	+1.36(+8.26%)
Oct 28, 2009	17.29	17.32	16.35	16.43	1,683,873	-0.85(-4.93%)
Oct 27, 2009	18.02	18.04	17.25	17.29	1,152,288	-0.57(-3.20%)
Oct 26, 2009	18.09	18.44	17.52	17.86	1,066,444	-0.17(-0.96%)
Oct 23, 2009	18.09	18.12	17.93	18.03	596,846	-0.34(-1.85%)
Oct 22, 2009	18.03	18.46	17.63	18.37	888,159	+0.30(+1.68%)
Oct 21, 2009	18.01	18.57	18.01	18.07	899,083	-0.04(-0.24%)
Oct 20, 2009	17.86	18.17	17.83	18.11	854,184	+0.00(+0.00%)
Oct 19, 2009	17.99	18.20	17.90	18.11	801,705	+0.21(+1.17%)
Oct 16, 2009	18.11	18.21	17.65	17.90	743,155	-0.44(-2.40%)
Oct 15, 2009	18.14	18.47	18.13	18.34	1,586,861	+0.09(+0.47%)
Oct 14, 2009	17.60	18.32	17.60	18.25	1,421,494	+0.93(+5.38%)
Oct 13, 2009	17.50	17.51	17.19	17.32	664,400	-0.19(-1.07%)
Oct 12, 2009	17.61	17.76	17.40	17.51	661,194	+0.04(+0.25%)
Oct 09, 2009	17.32	17.55	17.23	17.47	921,671	+0.10(+0.58%)
Oct 08, 2009	16.88	17.43	16.79	17.37	1,537,370	+0.62(+3.71%)
Oct 07, 2009	16.69	16.82	16.61	16.74	951,511	+0.04(+0.22%)
Oct 06, 2009	16.05	16.79	16.04	16.71	1,696,642	+0.82(+5.14%)
Oct 05, 2009	15.88	16.25	15.83	15.89	1,783,937	+0.04(+0.23%)
Oct 02, 2009	16.04	16.14	15.65	15.86	1,903,352	-0.43(-2.66%)
Oct 01, 2009	17.67	17.76	16.11	16.29	3,151,299	-1.49(-8.37%)
Sep 30, 2009	18.00	18.04	17.21	17.78	2,080,257	-0.14(-0.81%)
Sep 29, 2009	17.67	18.12	17.60	17.92	2,315,103	+0.48(+2.73%)
Sep 28, 2009	17.31	17.63	17.12	17.44	819,101	+0.21(+1.22%)
Sep 25, 2009	17.40	17.68	17.16	17.24	1,716,170	-0.25(-1.45%)
Sep 24, 2009	17.40	17.52	16.99	17.49	1,540,278	+0.16(+0.92%)
Sep 23, 2009	17.41	17.70	17.21	17.33	939,874	+0.01(+0.08%)
Sep 22, 2009	17.47	17.59	17.23	17.31	691,947	+0.03(+0.17%)
Sep 21, 2009	17.53	17.57	17.21	17.29	943,198	-0.40(-2.25%)
Sep 18, 2009	17.92	17.92	17.57	17.68	867,932	-0.11(-0.61%)
Sep 17, 2009	18.04	18.16	17.77	17.79	1,327,748	-0.27(-1.52%)
Sep 16, 2009	17.96	18.18	17.86	18.07	815,439	+0.15(+0.85%)
Sep 15, 2009	17.76	18.07	17.76	17.91	820,999	+0.19(+1.06%)
Sep 14, 2009	17.50	17.91	17.38	17.73	1,075,570	+0.18(+1.03%)
Sep 11, 2009	17.00	17.71	17.00	17.55	1,440,475	+0.56(+3.32%)
Sep 10, 2009	16.53	17.01	16.33	16.98	831,751	+0.40(+2.40%)
Sep 09, 2009	16.15	16.64	15.93	16.59	1,045,841	+0.51(+3.14%)
Sep 08, 2009	15.97	16.22	15.83	16.08	843,710	+0.28(+1.78%)
Sep 04, 2009	15.46	15.83	15.39	15.80	780,471	+0.36(+2.34%)
Sep 03, 2009	15.15	15.44	15.10	15.44	922,476	+0.31(+2.05%)
Sep 02, 2009	15.58	15.78	15.10	15.13	1,041,369	-0.46(-2.92%)
Sep 01, 2009	15.98	16.60	15.49	15.58	1,372,574	-0.35(-2.18%)
Aug 31, 2009	16.22	16.27	15.77	15.93	1,275,787	-0.52(-3.16%)
Aug 28, 2009	16.49	16.77	16.21	16.45	1,235,713	+0.16(+0.98%)
Aug 27, 2009	16.21	16.35	15.80	16.29	1,024,416	+0.20(+1.21%)
Aug 26, 2009	15.57	16.16	15.49	16.09	1,382,464	+0.75(+4.90%)
Aug 25, 2009	15.23	15.50	15.11	15.34	852,658	+0.17(+1.14%)
Aug 24, 2009	15.28	15.47	14.87	15.17	1,080,705	-0.10(-0.66%)
Aug 21, 2009	15.35	15.41	15.01	15.27	1,389,229	+0.12(+0.76%)
Aug 20, 2009	15.34	15.47	15.10	15.15	748,233	-0.23(-1.50%)
Aug 19, 2009	15.13	15.45	14.95	15.39	714,671	+0.00(+0.00%)
Aug 18, 2009	15.15	15.43	15.13	15.39	655,131	-0.03(-0.16%)
Aug 17, 2009	15.42	15.52	15.05	15.41	686,890	-0.43(-2.71%)
Aug 14, 2009	16.21	16.37	15.46	15.84	1,040,241	-0.52(-3.18%)
Aug 13, 2009	15.98	16.51	15.74	16.36	830,295	+0.42(+2.63%)
Aug 12, 2009	15.71	16.14	15.69	15.94	968,256	+0.29(+1.85%)
Aug 11, 2009	15.86	15.87	15.34	15.65	868,670	-0.40(-2.52%)
Aug 10, 2009	15.80	16.19	15.57	16.06	889,289	+0.14(+0.86%)
Aug 07, 2009	15.57	16.06	15.49	15.92	716,899	+0.64(+4.16%)
Aug 06, 2009	15.69	15.75	14.99	15.28	1,542,698	-0.33(-2.13%)
Aug 05, 2009	16.17	16.17	15.52	15.62	894,587	-0.49(-3.05%)
Aug 04, 2009	15.83	16.17	15.73	16.11	670,011	+0.11(+0.68%)

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.