Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	14.13	14.19	13.84	13.94	466,856	-0.34(-2.35%)
Oct 29, 2009	14.32	14.33	14.12	14.28	429,327	+0.08(+0.54%)
Oct 28, 2009	14.60	14.85	14.16	14.20	679,741	-0.47(-3.20%)
Oct 27, 2009	15.59	15.72	14.59	14.67	920,178	-0.85(-5.47%)
Oct 26, 2009	15.55	15.88	15.35	15.52	808,781	+0.03(+0.20%)
Oct 23, 2009	15.71	16.20	15.43	15.49	2,933,871	+0.98(+6.78%)
Oct 22, 2009	14.92	14.92	14.22	14.50	1,903,205	-0.40(-2.70%)
Oct 21, 2009	15.25	15.53	14.90	14.91	527,139	-0.43(-2.83%)
Oct 20, 2009	15.31	15.73	15.29	15.34	420,369	-0.08(-0.49%)
Oct 19, 2009	15.19	15.45	14.93	15.42	887,442	+0.27(+1.77%)
Oct 16, 2009	15.34	15.42	14.97	15.15	380,322	-0.23(-1.48%)
Oct 15, 2009	15.31	15.42	15.19	15.38	331,057	+0.01(+0.06%)
Oct 14, 2009	15.27	15.46	15.17	15.37	615,777	+0.17(+1.15%)
Oct 13, 2009	15.02	15.29	15.02	15.19	431,147	+0.17(+1.16%)
Oct 12, 2009	15.13	15.29	14.73	15.02	395,124	+0.23(+1.57%)
Oct 09, 2009	14.54	14.86	14.42	14.79	331,594	+0.25(+1.72%)
Oct 08, 2009	14.68	14.68	14.25	14.54	567,340	-0.03(-0.21%)
Oct 07, 2009	14.52	14.75	14.47	14.57	221,868	-0.05(-0.37%)
Oct 06, 2009	14.47	14.77	14.09	14.62	335,291	+0.19(+1.33%)
Oct 05, 2009	14.30	14.55	14.15	14.43	324,204	+0.13(+0.91%)
Oct 02, 2009	14.61	14.83	14.30	14.30	369,132	-0.32(-2.20%)
Oct 01, 2009	14.87	15.01	14.57	14.62	843,439	-0.27(-1.83%)
Sep 30, 2009	14.94	15.19	14.66	14.89	647,926	+0.04(+0.24%)
Sep 29, 2009	15.01	15.06	14.75	14.86	415,338	-0.23(-1.51%)
Sep 28, 2009	14.90	15.18	14.64	15.08	315,537	+0.26(+1.78%)
Sep 25, 2009	14.78	14.90	14.69	14.82	481,553	-0.02(-0.15%)
Sep 24, 2009	15.30	15.37	14.80	14.84	469,927	-0.42(-2.75%)
Sep 23, 2009	15.41	15.46	15.19	15.26	649,380	-0.17(-1.07%)
Sep 22, 2009	15.34	15.54	15.34	15.43	334,329	+0.13(+0.85%)
Sep 21, 2009	14.91	15.33	14.91	15.30	302,323	+0.26(+1.75%)
Sep 18, 2009	15.09	15.30	14.82	15.04	1,146,396	-0.04(-0.24%)
Sep 17, 2009	14.67	15.26	14.54	15.07	1,172,549	+0.40(+2.71%)
Sep 16, 2009	14.07	14.67	13.79	14.67	1,153,663	+0.58(+4.09%)
Sep 15, 2009	14.30	14.47	14.05	14.10	717,740	-0.26(-1.84%)
Sep 14, 2009	14.27	14.53	14.27	14.36	150,834	-0.00(-0.03%)
Sep 11, 2009	14.70	14.73	14.23	14.37	245,579	-0.27(-1.83%)
Sep 10, 2009	14.74	14.94	14.59	14.63	804,010	-0.13(-0.88%)
Sep 09, 2009	14.79	14.99	14.71	14.76	475,631	-0.02(-0.15%)
Sep 08, 2009	14.75	14.79	14.65	14.79	275,830	+0.15(+1.04%)
Sep 04, 2009	14.41	14.75	14.41	14.63	279,377	+0.16(+1.08%)
Sep 03, 2009	14.32	14.52	14.24	14.48	635,113	+0.16(+1.09%)
Sep 02, 2009	14.31	14.41	14.20	14.32	412,677	-0.04(-0.31%)
Sep 01, 2009	14.53	14.95	14.29	14.37	356,785	-0.27(-1.83%)
Aug 31, 2009	14.65	14.79	14.46	14.63	513,646	-0.05(-0.37%)
Aug 28, 2009	14.57	14.90	14.37	14.69	254,932	+0.15(+1.01%)
Aug 27, 2009	14.60	14.60	14.20	14.54	325,355	+0.03(+0.22%)
Aug 26, 2009	14.59	14.77	14.37	14.51	486,873	-0.09(-0.61%)
Aug 25, 2009	14.76	14.86	14.54	14.60	547,274	-0.08(-0.58%)
Aug 24, 2009	14.72	14.85	14.55	14.68	470,486	-0.04(-0.27%)
Aug 21, 2009	14.59	14.74	14.39	14.72	1,303,785	+0.25(+1.70%)
Aug 20, 2009	14.41	14.52	14.32	14.48	747,733	+0.06(+0.40%)
Aug 19, 2009	14.10	14.43	13.96	14.42	554,001	+0.23(+1.64%)
Aug 18, 2009	14.30	14.40	14.12	14.19	443,686	-0.01(-0.09%)
Aug 17, 2009	14.10	14.30	13.91	14.20	482,446	-0.25(-1.73%)
Aug 14, 2009	14.31	14.62	14.12	14.45	1,113,019	+0.04(+0.28%)
Aug 13, 2009	14.14	14.66	13.83	14.41	1,450,618	+0.77(+5.67%)
Aug 12, 2009	13.36	13.76	13.36	13.64	515,696	+0.23(+1.70%)
Aug 11, 2009	13.13	13.41	13.00	13.41	517,630	+0.18(+1.35%)
Aug 10, 2009	13.15	13.32	13.12	13.23	393,848	-0.04(-0.30%)
Aug 07, 2009	13.38	13.50	13.18	13.27	469,940	+0.02(+0.14%)
Aug 06, 2009	13.31	13.44	12.96	13.25	703,399	-0.15(-1.13%)
Aug 05, 2009	13.53	13.63	13.31	13.40	438,179	-0.08(-0.60%)
Aug 04, 2009	13.25	13.71	13.25	13.49	663,032	-0.14(-1.02%)

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.