Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	16.94	17.05	16.70	16.91	365,496	-0.15(-0.89%)
Oct 29, 2009	17.01	17.26	16.80	17.06	230,374	+0.23(+1.36%)
Oct 28, 2009	17.53	17.56	16.81	16.83	396,946	-0.56(-3.23%)
Oct 27, 2009	17.44	17.60	17.22	17.40	555,307	+0.12(+0.69%)
Oct 26, 2009	18.59	18.70	17.07	17.28	1,032,641	-0.35(-2.01%)
Oct 23, 2009	17.58	17.87	17.36	17.63	356,914	+0.12(+0.69%)
Oct 22, 2009	17.49	17.57	17.21	17.51	348,030	+0.05(+0.31%)
Oct 21, 2009	17.68	17.94	17.39	17.46	419,936	-0.35(-1.96%)
Oct 20, 2009	17.64	17.95	17.58	17.81	212,976	+0.00(+0.00%)
Oct 19, 2009	17.78	18.07	17.65	17.81	369,318	+0.12(+0.68%)
Oct 16, 2009	17.62	17.73	17.34	17.69	268,516	-0.09(-0.52%)
Oct 15, 2009	17.52	17.80	17.52	17.78	352,146	+0.11(+0.62%)
Oct 14, 2009	17.69	17.87	17.54	17.67	602,024	+0.04(+0.22%)
Oct 13, 2009	17.88	17.95	17.58	17.63	4,122,940	-0.17(-0.98%)
Oct 12, 2009	17.68	17.93	17.52	17.81	582,125	+0.34(+1.94%)
Oct 09, 2009	17.52	17.63	17.34	17.47	556,836	-0.02(-0.09%)
Oct 08, 2009	17.70	17.70	17.42	17.48	1,066,510	-0.11(-0.65%)
Oct 07, 2009	17.76	17.84	17.53	17.60	1,266,111	+0.52(+3.04%)
Oct 06, 2009	16.92	17.15	16.91	17.08	460,503	+0.16(+0.93%)
Oct 05, 2009	16.94	17.14	16.74	16.92	223,929	-0.01(-0.03%)
Oct 02, 2009	16.85	17.12	16.77	16.93	167,236	+0.01(+0.06%)
Oct 01, 2009	17.33	17.33	16.92	16.92	201,008	-0.43(-2.49%)
Sep 30, 2009	17.40	17.56	17.06	17.35	170,291	+0.01(+0.03%)
Sep 29, 2009	17.29	17.53	17.15	17.34	199,732	+0.19(+1.11%)
Sep 28, 2009	16.85	17.25	16.45	17.15	221,624	+0.44(+2.61%)
Sep 25, 2009	16.76	16.85	16.47	16.71	419,293	-0.03(-0.16%)
Sep 24, 2009	16.85	17.19	16.29	16.74	429,031	+0.00(+0.00%)
Sep 23, 2009	17.01	17.05	16.70	16.74	294,661	-0.32(-1.86%)
Sep 22, 2009	17.22	17.31	17.03	17.06	165,048	-0.02(-0.10%)
Sep 21, 2009	17.14	17.49	16.80	17.07	1,215,549	-0.25(-1.45%)
Sep 18, 2009	16.89	17.71	16.64	17.33	3,444,204	+0.52(+3.12%)
Sep 17, 2009	17.04	17.05	16.62	16.80	671,772	-0.31(-1.82%)
Sep 16, 2009	16.56	17.14	16.31	17.11	639,288	+0.55(+3.33%)
Sep 15, 2009	16.11	16.84	15.89	16.56	732,914	+0.37(+2.29%)
Sep 14, 2009	15.69	16.26	15.62	16.19	542,905	+0.37(+2.31%)
Sep 11, 2009	16.08	16.34	15.73	15.83	475,345	-0.29(-1.79%)
Sep 10, 2009	15.54	16.32	15.43	16.11	648,037	+0.51(+3.29%)
Sep 09, 2009	15.41	15.97	15.26	15.60	336,225	+0.08(+0.49%)
Sep 08, 2009	15.60	15.79	15.23	15.53	476,025	+0.10(+0.64%)
Sep 04, 2009	15.39	15.59	15.21	15.43	346,159	+0.05(+0.36%)
Sep 03, 2009	14.57	15.40	14.39	15.37	749,786	+0.85(+5.86%)
Sep 02, 2009	14.16	14.72	14.16	14.52	448,416	+0.31(+2.19%)
Sep 01, 2009	14.05	14.36	13.71	14.21	590,457	+0.14(+1.01%)
Aug 31, 2009	14.12	14.19	13.82	14.07	306,827	-0.19(-1.34%)
Aug 28, 2009	14.36	14.37	13.84	14.26	256,697	-0.05(-0.34%)
Aug 27, 2009	14.55	14.87	14.14	14.31	259,905	-0.27(-1.83%)
Aug 26, 2009	14.07	14.86	14.02	14.58	515,087	+0.45(+3.21%)
Aug 25, 2009	14.17	14.68	14.05	14.12	723,194	+0.05(+0.39%)
Aug 24, 2009	14.27	14.35	13.89	14.07	447,949	-0.14(-0.96%)
Aug 21, 2009	14.30	14.60	14.12	14.20	812,983	-0.02(-0.12%)
Aug 20, 2009	14.19	14.26	13.78	14.22	593,347	+0.04(+0.31%)
Aug 19, 2009	13.87	14.43	13.73	14.18	384,972	+0.16(+1.13%)
Aug 18, 2009	13.67	14.25	13.56	14.02	330,965	+0.35(+2.60%)
Aug 17, 2009	13.31	13.74	13.27	13.66	479,816	+0.18(+1.34%)
Aug 14, 2009	13.88	13.88	13.10	13.48	338,338	-0.37(-2.68%)
Aug 13, 2009	14.05	14.20	13.40	13.86	379,800	-0.13(-0.90%)
Aug 12, 2009	14.04	14.38	13.84	13.98	224,772	-0.09(-0.62%)
Aug 11, 2009	14.05	14.26	13.84	14.07	416,594	-0.07(-0.46%)
Aug 10, 2009	14.13	14.36	13.99	14.13	298,246	-0.11(-0.77%)
Aug 07, 2009	14.32	14.65	14.06	14.24	618,801	+0.04(+0.31%)
Aug 06, 2009	14.13	14.38	13.93	14.20	322,635	+0.07(+0.50%)
Aug 05, 2009	14.53	14.56	14.05	14.13	377,044	-0.35(-2.45%)
Aug 04, 2009	14.54	14.79	14.22	14.48	533,548	-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.