Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	16.93	17.03	16.69	16.89	365,891	-0.15(-0.90%)
Oct 29, 2009	17.00	17.24	16.79	17.05	230,624	+0.23(+1.36%)
Oct 28, 2009	17.51	17.54	16.79	16.82	397,375	-0.56(-3.23%)
Oct 27, 2009	17.42	17.58	17.20	17.38	555,908	+0.12(+0.69%)
Oct 26, 2009	18.57	18.68	17.05	17.26	1,033,759	-0.35(-2.01%)
Oct 23, 2009	17.56	17.85	17.35	17.61	357,300	+0.12(+0.69%)
Oct 22, 2009	17.47	17.55	17.19	17.49	348,407	+0.05(+0.31%)
Oct 21, 2009	17.66	17.92	17.37	17.44	420,391	-0.35(-1.96%)
Oct 20, 2009	17.62	17.93	17.56	17.79	213,207	+0.00(+0.00%)
Oct 19, 2009	17.76	18.05	17.63	17.79	369,718	+0.12(+0.68%)
Oct 16, 2009	17.60	17.72	17.32	17.67	268,807	-0.09(-0.52%)
Oct 15, 2009	17.50	17.78	17.50	17.76	352,527	+0.11(+0.62%)
Oct 14, 2009	17.67	17.85	17.53	17.65	602,676	+0.04(+0.22%)
Oct 13, 2009	17.86	17.93	17.56	17.61	4,127,403	-0.17(-0.98%)
Oct 12, 2009	17.66	17.91	17.50	17.79	582,755	+0.34(+1.94%)
Oct 09, 2009	17.50	17.61	17.32	17.45	557,438	-0.02(-0.09%)
Oct 08, 2009	17.68	17.68	17.40	17.47	1,067,664	-0.11(-0.65%)
Oct 07, 2009	17.74	17.82	17.51	17.58	1,267,481	+0.52(+3.04%)
Oct 06, 2009	16.90	17.13	16.89	17.06	461,002	+0.16(+0.93%)
Oct 05, 2009	16.92	17.12	16.72	16.90	224,172	-0.01(-0.03%)
Oct 02, 2009	16.83	17.11	16.76	16.91	167,417	+0.01(+0.06%)
Oct 01, 2009	17.31	17.31	16.90	16.90	201,225	-0.43(-2.48%)
Sep 30, 2009	17.38	17.54	17.04	17.33	170,475	+0.01(+0.03%)
Sep 29, 2009	17.27	17.51	17.13	17.32	199,949	+0.19(+1.11%)
Sep 28, 2009	16.83	17.24	16.43	17.13	221,864	+0.44(+2.61%)
Sep 25, 2009	16.74	16.83	16.45	16.70	419,747	-0.03(-0.16%)
Sep 24, 2009	16.83	17.18	16.28	16.72	429,496	+0.00(+0.00%)
Sep 23, 2009	17.00	17.03	16.69	16.72	294,980	-0.32(-1.86%)
Sep 22, 2009	17.20	17.29	17.01	17.04	165,227	-0.02(-0.10%)
Sep 21, 2009	17.12	17.47	16.78	17.06	1,216,865	-0.25(-1.45%)
Sep 18, 2009	16.87	17.69	16.62	17.31	3,447,932	+0.52(+3.12%)
Sep 17, 2009	17.02	17.03	16.60	16.78	672,499	-0.31(-1.82%)
Sep 16, 2009	16.54	17.12	16.29	17.09	639,980	+0.55(+3.33%)
Sep 15, 2009	16.09	16.82	15.87	16.54	733,708	+0.37(+2.29%)
Sep 14, 2009	15.68	16.24	15.60	16.17	543,492	+0.37(+2.31%)
Sep 11, 2009	16.06	16.32	15.71	15.81	475,859	-0.29(-1.79%)
Sep 10, 2009	15.52	16.30	15.42	16.10	648,738	+0.51(+3.29%)
Sep 09, 2009	15.39	15.95	15.24	15.58	336,589	+0.08(+0.49%)
Sep 08, 2009	15.58	15.77	15.21	15.51	476,540	+0.10(+0.64%)
Sep 04, 2009	15.38	15.57	15.20	15.41	346,534	+0.05(+0.35%)
Sep 03, 2009	14.55	15.38	14.37	15.36	750,598	+0.85(+5.86%)
Sep 02, 2009	14.14	14.71	14.14	14.51	448,901	+0.31(+2.19%)
Sep 01, 2009	14.03	14.34	13.69	14.19	591,096	+0.14(+1.01%)
Aug 31, 2009	14.11	14.17	13.81	14.05	307,159	-0.19(-1.34%)
Aug 28, 2009	14.34	14.36	13.83	14.24	256,974	-0.05(-0.34%)
Aug 27, 2009	14.54	14.85	14.13	14.29	260,187	-0.27(-1.83%)
Aug 26, 2009	14.05	14.84	14.00	14.56	515,644	+0.45(+3.21%)
Aug 25, 2009	14.15	14.66	14.04	14.11	723,977	+0.05(+0.39%)
Aug 24, 2009	14.25	14.33	13.87	14.05	448,433	-0.14(-0.96%)
Aug 21, 2009	14.28	14.59	14.11	14.19	813,863	-0.02(-0.11%)
Aug 20, 2009	14.18	14.25	13.77	14.21	593,989	+0.04(+0.31%)
Aug 19, 2009	13.86	14.41	13.71	14.16	385,389	+0.16(+1.13%)
Aug 18, 2009	13.65	14.24	13.55	14.00	331,324	+0.35(+2.60%)
Aug 17, 2009	13.30	13.73	13.26	13.65	480,336	+0.18(+1.34%)
Aug 14, 2009	13.87	13.87	13.08	13.47	338,704	-0.37(-2.68%)
Aug 13, 2009	14.04	14.18	13.39	13.84	380,212	-0.13(-0.90%)
Aug 12, 2009	14.02	14.36	13.83	13.97	225,015	-0.09(-0.62%)
Aug 11, 2009	14.04	14.25	13.83	14.05	417,045	-0.07(-0.46%)
Aug 10, 2009	14.12	14.34	13.97	14.12	298,568	-0.11(-0.77%)
Aug 07, 2009	14.31	14.63	14.04	14.23	619,471	+0.04(+0.31%)
Aug 06, 2009	14.12	14.36	13.91	14.18	322,984	+0.07(+0.50%)
Aug 05, 2009	14.52	14.55	14.04	14.11	377,452	-0.35(-2.45%)
Aug 04, 2009	14.53	14.78	14.20	14.47	534,125	-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.