Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	14.24	14.62	14.16	14.55	2,934,113	+0.14(+0.96%)
Oct 29, 2009	14.23	14.50	14.21	14.41	1,023,002	+0.27(+1.88%)
Oct 28, 2009	14.58	14.59	14.13	14.14	892,107	-0.51(-3.45%)
Oct 27, 2009	14.72	14.77	14.60	14.65	1,137,998	-0.02(-0.13%)
Oct 26, 2009	15.09	15.20	14.57	14.67	802,656	-0.37(-2.48%)
Oct 23, 2009	15.01	15.06	14.96	15.04	881,545	-0.11(-0.76%)
Oct 22, 2009	14.78	15.23	14.71	15.15	1,270,397	+0.25(+1.67%)
Oct 21, 2009	15.07	15.18	14.89	14.90	702,660	-0.17(-1.16%)
Oct 20, 2009	15.09	15.14	15.05	15.08	683,059	-0.30(-1.94%)
Oct 19, 2009	15.11	15.40	14.97	15.38	1,055,836	+0.34(+2.26%)
Oct 16, 2009	15.15	15.16	14.85	15.04	552,984	-0.15(-1.00%)
Oct 15, 2009	15.36	15.46	15.15	15.19	1,040,425	-0.31(-1.99%)
Oct 14, 2009	15.73	15.76	15.41	15.50	721,136	-0.01(-0.06%)
Oct 13, 2009	15.30	15.52	15.22	15.51	1,157,819	+0.20(+1.32%)
Oct 12, 2009	15.37	15.55	15.26	15.30	523,166	-0.19(-1.22%)
Oct 09, 2009	15.68	15.71	15.43	15.49	841,944	-0.12(-0.76%)
Oct 08, 2009	15.70	15.73	15.49	15.61	1,165,654	-0.08(-0.50%)
Oct 07, 2009	15.27	15.71	15.12	15.69	1,124,023	+0.34(+2.25%)
Oct 06, 2009	15.35	15.55	15.10	15.35	1,110,415	+0.11(+0.75%)
Oct 05, 2009	15.11	15.38	14.66	15.23	1,179,510	+0.27(+1.81%)
Oct 02, 2009	14.62	14.99	14.23	14.96	1,425,080	+0.15(+1.02%)
Oct 01, 2009	15.46	15.46	14.78	14.81	949,570	-0.62(-4.02%)
Sep 30, 2009	15.49	15.56	15.30	15.43	992,207	+0.07(+0.45%)
Sep 29, 2009	15.20	15.42	15.18	15.36	1,178,420	+0.06(+0.42%)
Sep 28, 2009	15.22	15.63	15.06	15.29	818,039	+0.06(+0.36%)
Sep 25, 2009	15.12	15.36	15.03	15.24	1,041,319	+0.06(+0.36%)
Sep 24, 2009	15.54	15.59	15.08	15.18	717,959	-0.23(-1.49%)
Sep 23, 2009	16.05	16.05	15.41	15.41	1,265,408	-0.35(-2.22%)
Sep 22, 2009	15.75	16.19	15.74	15.76	1,538,566	+0.35(+2.27%)
Sep 21, 2009	15.85	15.85	15.24	15.41	1,141,032	-0.39(-2.44%)
Sep 18, 2009	16.09	16.26	15.73	15.80	3,096,959	-0.43(-2.63%)
Sep 17, 2009	16.35	16.39	16.13	16.23	2,126,245	+0.17(+1.03%)
Sep 16, 2009	16.16	16.27	15.95	16.06	1,752,872	-0.09(-0.57%)
Sep 15, 2009	15.87	16.27	15.86	16.15	2,261,408	+0.09(+0.57%)
Sep 14, 2009	15.68	16.49	15.45	16.06	4,419,002	+0.52(+3.34%)
Sep 11, 2009	15.48	15.63	15.33	15.54	890,888	+0.05(+0.30%)
Sep 10, 2009	15.22	15.55	15.13	15.50	2,425,893	+0.10(+0.66%)
Sep 09, 2009	13.99	15.40	13.97	15.40	9,212,975	+1.19(+8.41%)
Sep 08, 2009	14.38	14.42	14.14	14.20	1,130,426	-0.29(-1.97%)
Sep 04, 2009	14.31	14.57	14.22	14.49	548,086	+0.10(+0.67%)
Sep 03, 2009	14.28	14.40	14.11	14.39	968,217	+0.24(+1.72%)
Sep 02, 2009	14.29	14.29	14.15	14.15	657,904	-0.27(-1.88%)
Sep 01, 2009	14.53	14.67	14.33	14.42	908,330	-0.24(-1.63%)
Aug 31, 2009	14.54	14.67	14.41	14.66	966,509	-0.01(-0.09%)
Aug 28, 2009	14.75	14.75	14.53	14.67	710,604	+0.08(+0.57%)
Aug 27, 2009	14.50	14.64	14.23	14.59	1,805,590	+0.08(+0.57%)
Aug 26, 2009	14.55	14.55	14.34	14.50	418,988	-0.11(-0.75%)
Aug 25, 2009	14.74	14.85	14.61	14.61	896,221	-0.15(-1.00%)
Aug 24, 2009	14.84	14.85	14.66	14.76	581,808	+0.02(+0.12%)
Aug 21, 2009	14.72	14.82	14.62	14.74	377,335	+0.12(+0.85%)
Aug 20, 2009	14.52	14.66	14.47	14.62	343,935	+0.03(+0.22%)
Aug 19, 2009	14.31	14.61	14.29	14.59	503,396	-0.23(-1.52%)
Aug 18, 2009	14.56	14.82	14.50	14.81	461,264	+0.31(+2.16%)
Aug 17, 2009	14.45	14.72	14.34	14.50	886,488	-0.33(-2.23%)
Aug 14, 2009	14.87	14.96	14.69	14.83	352,040	-0.04(-0.28%)
Aug 13, 2009	15.03	15.08	14.81	14.87	629,465	-0.36(-2.38%)
Aug 12, 2009	15.10	15.31	15.00	15.24	385,466	+0.22(+1.44%)
Aug 11, 2009	15.17	15.17	14.87	15.02	654,453	-0.28(-1.80%)
Aug 10, 2009	15.57	15.58	15.18	15.29	560,717	-0.48(-3.06%)
Aug 07, 2009	15.97	16.07	15.30	15.78	1,302,568	+0.01(+0.09%)
Aug 06, 2009	15.05	15.82	15.05	15.76	1,820,297	+0.72(+4.76%)
Aug 05, 2009	15.00	15.05	14.71	15.05	540,105	+0.00(+0.00%)
Aug 04, 2009	15.11	15.14	14.80	15.05	751,169	+0.06(+0.43%)

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.