Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	16.73	16.84	16.50	16.70	370,059	-0.15(-0.90%)
Oct 29, 2009	16.80	17.05	16.60	16.85	233,251	+0.23(+1.36%)
Oct 28, 2009	17.31	17.34	16.60	16.63	401,902	-0.56(-3.23%)
Oct 27, 2009	17.23	17.38	17.00	17.18	562,241	+0.12(+0.70%)
Oct 26, 2009	18.36	18.46	16.86	17.06	1,045,535	-0.35(-2.01%)
Oct 23, 2009	17.37	17.65	17.15	17.41	361,370	+0.12(+0.69%)
Oct 22, 2009	17.27	17.35	17.00	17.30	352,375	+0.05(+0.31%)
Oct 21, 2009	17.46	17.72	17.18	17.24	425,180	-0.34(-1.96%)
Oct 20, 2009	17.42	17.73	17.36	17.59	215,635	+0.00(+0.00%)
Oct 19, 2009	17.56	17.85	17.44	17.59	373,930	+0.12(+0.68%)
Oct 16, 2009	17.40	17.52	17.12	17.47	271,869	-0.09(-0.52%)
Oct 15, 2009	17.31	17.58	17.30	17.56	356,543	+0.11(+0.62%)
Oct 14, 2009	17.47	17.65	17.33	17.45	609,541	+0.04(+0.22%)
Oct 13, 2009	17.66	17.73	17.37	17.41	4,174,420	-0.17(-0.98%)
Oct 12, 2009	17.46	17.71	17.30	17.59	589,393	+0.33(+1.94%)
Oct 09, 2009	17.30	17.41	17.12	17.25	563,788	-0.02(-0.09%)
Oct 08, 2009	17.48	17.48	17.20	17.27	1,079,826	-0.11(-0.65%)
Oct 07, 2009	17.54	17.62	17.31	17.38	1,281,920	+0.51(+3.04%)
Oct 06, 2009	16.71	16.93	16.70	16.87	466,253	+0.16(+0.94%)
Oct 05, 2009	16.73	16.93	16.53	16.71	226,725	-0.01(-0.03%)
Oct 02, 2009	16.64	16.91	16.57	16.72	169,324	+0.01(+0.06%)
Oct 01, 2009	17.12	17.12	16.71	16.71	203,518	-0.43(-2.49%)
Sep 30, 2009	17.19	17.34	16.85	17.13	172,417	+0.01(+0.03%)
Sep 29, 2009	17.08	17.32	16.94	17.13	202,226	+0.19(+1.11%)
Sep 28, 2009	16.64	17.04	16.25	16.94	224,391	+0.43(+2.61%)
Sep 25, 2009	16.55	16.64	16.27	16.51	424,529	-0.03(-0.16%)
Sep 24, 2009	16.64	16.98	16.09	16.54	434,388	+0.00(+0.00%)
Sep 23, 2009	16.80	16.84	16.50	16.54	298,340	-0.31(-1.86%)
Sep 22, 2009	17.00	17.10	16.82	16.85	167,109	-0.02(-0.10%)
Sep 21, 2009	16.93	17.27	16.59	16.86	1,230,727	-0.25(-1.45%)
Sep 18, 2009	16.68	17.49	16.43	17.11	3,487,209	+0.52(+3.12%)
Sep 17, 2009	16.83	16.84	16.42	16.59	680,160	-0.31(-1.82%)
Sep 16, 2009	16.36	16.93	16.10	16.90	647,271	+0.54(+3.33%)
Sep 15, 2009	15.91	16.63	15.69	16.36	742,065	+0.37(+2.29%)
Sep 14, 2009	15.50	16.06	15.43	15.99	549,684	+0.36(+2.31%)
Sep 11, 2009	15.88	16.14	15.53	15.63	481,280	-0.29(-1.79%)
Sep 10, 2009	15.35	16.12	15.24	15.92	656,128	+0.51(+3.29%)
Sep 09, 2009	15.22	15.77	15.07	15.41	340,423	+0.08(+0.49%)
Sep 08, 2009	15.41	15.59	15.04	15.33	481,968	+0.10(+0.64%)
Sep 04, 2009	15.20	15.40	15.03	15.24	350,481	+0.05(+0.36%)
Sep 03, 2009	14.39	15.21	14.21	15.18	759,148	+0.84(+5.86%)
Sep 02, 2009	13.98	14.54	13.98	14.34	454,015	+0.31(+2.19%)
Sep 01, 2009	13.87	14.18	13.54	14.03	597,830	+0.14(+1.01%)
Aug 31, 2009	13.95	14.01	13.65	13.89	310,658	-0.19(-1.34%)
Aug 28, 2009	14.18	14.20	13.67	14.08	259,902	-0.05(-0.34%)
Aug 27, 2009	14.37	14.69	13.97	14.13	263,151	-0.26(-1.83%)
Aug 26, 2009	13.89	14.67	13.84	14.40	521,518	+0.45(+3.21%)
Aug 25, 2009	13.99	14.50	13.88	13.95	732,224	+0.05(+0.39%)
Aug 24, 2009	14.09	14.17	13.72	13.89	453,542	-0.13(-0.96%)
Aug 21, 2009	14.12	14.42	13.95	14.03	823,134	-0.02(-0.12%)
Aug 20, 2009	14.02	14.09	13.61	14.05	600,756	+0.04(+0.31%)
Aug 19, 2009	13.70	14.25	13.56	14.00	389,779	+0.16(+1.13%)
Aug 18, 2009	13.50	14.08	13.39	13.85	335,098	+0.35(+2.60%)
Aug 17, 2009	13.15	13.57	13.11	13.50	485,807	+0.18(+1.34%)
Aug 14, 2009	13.71	13.71	12.94	13.32	342,562	-0.37(-2.68%)
Aug 13, 2009	13.88	14.02	13.24	13.68	384,543	-0.12(-0.90%)
Aug 12, 2009	13.86	14.20	13.67	13.81	227,579	-0.09(-0.62%)
Aug 11, 2009	13.88	14.09	13.67	13.89	421,796	-0.06(-0.46%)
Aug 10, 2009	13.96	14.18	13.81	13.96	301,969	-0.11(-0.77%)
Aug 07, 2009	14.15	14.47	13.88	14.07	626,527	+0.04(+0.31%)
Aug 06, 2009	13.96	14.20	13.75	14.02	326,663	+0.07(+0.50%)
Aug 05, 2009	14.35	14.38	13.88	13.95	381,752	-0.35(-2.45%)
Aug 04, 2009	14.36	14.61	14.04	14.30	540,210	-0.18(-1.23%)

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.