Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	15.65	16.11	15.57	15.63	1,280,304	-0.15(-0.95%)
Oct 29, 2009	15.43	15.83	15.43	15.78	728,916	+0.43(+2.82%)
Oct 28, 2009	15.49	15.53	15.24	15.35	951,932	-0.22(-1.39%)
Oct 27, 2009	15.73	15.79	15.42	15.57	1,277,971	-0.07(-0.43%)
Oct 26, 2009	16.00	16.29	15.63	15.63	1,153,229	-0.40(-2.50%)
Oct 23, 2009	15.97	16.44	15.79	16.04	969,871	-0.12(-0.72%)
Oct 22, 2009	16.01	16.37	16.01	16.15	1,383,556	+0.19(+1.20%)
Oct 21, 2009	16.61	16.75	15.94	15.96	2,151,394	-0.71(-4.25%)
Oct 20, 2009	16.73	17.14	16.60	16.67	1,837,534	-0.41(-2.39%)
Oct 19, 2009	16.97	17.11	16.79	17.08	762,792	+0.25(+1.49%)
Oct 16, 2009	17.03	17.12	16.73	16.83	727,337	-0.25(-1.46%)
Oct 15, 2009	16.89	17.17	16.86	17.08	485,191	+0.02(+0.15%)
Oct 14, 2009	17.42	17.42	16.99	17.05	873,776	-0.24(-1.40%)
Oct 13, 2009	17.43	17.49	17.19	17.29	565,555	-0.18(-1.00%)
Oct 12, 2009	17.45	17.54	17.22	17.47	629,252	+0.27(+1.60%)
Oct 09, 2009	17.05	17.25	16.94	17.19	722,682	+0.18(+1.03%)
Oct 08, 2009	16.83	17.11	16.70	17.02	698,384	+0.32(+1.90%)
Oct 07, 2009	16.97	17.24	16.66	16.70	508,574	-0.38(-2.24%)
Oct 06, 2009	16.95	17.09	16.82	17.09	567,613	+0.27(+1.59%)
Oct 05, 2009	16.75	16.94	16.64	16.82	760,584	+0.19(+1.15%)
Oct 02, 2009	16.73	16.79	16.60	16.63	618,257	-0.12(-0.75%)
Oct 01, 2009	17.04	17.17	16.73	16.75	524,861	-0.32(-1.90%)
Sep 30, 2009	17.13	17.34	16.79	17.08	791,929	-0.10(-0.58%)
Sep 29, 2009	17.07	17.33	16.98	17.18	667,638	+0.11(+0.63%)
Sep 28, 2009	16.87	17.09	16.78	17.07	633,437	+0.34(+2.04%)
Sep 25, 2009	16.60	16.84	16.56	16.73	820,583	+0.02(+0.10%)
Sep 24, 2009	16.85	17.06	16.67	16.71	834,434	-0.12(-0.74%)
Sep 23, 2009	17.52	17.58	16.84	16.84	1,053,738	-0.68(-3.86%)
Sep 22, 2009	17.65	18.05	17.49	17.51	596,445	-0.07(-0.38%)
Sep 21, 2009	17.54	17.72	17.23	17.58	1,370,104	-0.71(-3.87%)
Sep 18, 2009	18.42	18.43	17.92	18.29	1,359,709	-0.11(-0.59%)
Sep 17, 2009	17.85	18.49	17.85	18.39	1,382,993	+0.46(+2.57%)
Sep 16, 2009	17.48	18.00	17.37	17.93	834,454	+0.39(+2.22%)
Sep 15, 2009	17.19	17.62	17.07	17.54	1,644,222	+0.37(+2.13%)
Sep 14, 2009	16.94	17.29	16.82	17.18	572,194	+0.09(+0.54%)
Sep 11, 2009	17.09	17.17	16.88	17.09	889,691	+0.07(+0.39%)
Sep 10, 2009	17.14	17.17	16.91	17.02	608,301	-0.19(-1.11%)
Sep 09, 2009	16.82	17.26	16.63	17.21	1,190,597	+0.35(+2.08%)
Sep 08, 2009	16.99	17.06	16.75	16.86	638,231	+0.06(+0.35%)
Sep 04, 2009	16.76	16.91	16.61	16.80	681,416	-0.03(-0.20%)
Sep 03, 2009	16.81	16.87	16.59	16.84	388,300	+0.19(+1.15%)
Sep 02, 2009	16.84	17.00	16.56	16.64	568,577	-0.19(-1.14%)
Sep 01, 2009	16.97	17.46	16.72	16.84	947,307	-0.16(-0.93%)
Aug 31, 2009	17.29	17.39	16.93	16.99	748,005	-0.33(-1.92%)
Aug 28, 2009	17.72	17.80	17.27	17.33	702,766	-0.28(-1.56%)
Aug 27, 2009	17.71	17.75	17.50	17.60	619,021	-0.12(-0.71%)
Aug 26, 2009	17.70	17.94	17.55	17.73	592,190	-0.08(-0.47%)
Aug 25, 2009	17.69	17.94	17.46	17.81	559,247	+0.16(+0.90%)
Aug 24, 2009	18.28	18.31	17.60	17.65	370,769	-0.52(-2.89%)
Aug 21, 2009	18.07	18.33	17.72	18.18	759,034	+0.37(+2.06%)
Aug 20, 2009	17.71	17.84	17.23	17.81	1,246,463	+1.12(+6.69%)
Aug 19, 2009	16.59	16.84	16.58	16.69	743,036	-0.01(-0.05%)
Aug 18, 2009	16.82	16.89	16.63	16.70	814,959	-0.11(-0.64%)
Aug 17, 2009	17.03	17.05	16.63	16.81	567,421	-0.43(-2.47%)
Aug 14, 2009	17.68	17.72	17.11	17.24	546,329	-0.42(-2.36%)
Aug 13, 2009	17.69	17.79	17.33	17.65	711,724	+0.05(+0.28%)
Aug 12, 2009	17.50	17.89	17.50	17.60	524,653	+0.07(+0.43%)
Aug 11, 2009	17.92	17.99	17.47	17.53	607,453	-0.37(-2.05%)
Aug 10, 2009	18.08	18.29	17.80	17.89	1,092,540	-0.30(-1.65%)
Aug 07, 2009	18.49	18.74	18.14	18.19	916,919	-0.18(-0.95%)
Aug 06, 2009	18.79	19.17	18.34	18.37	1,133,806	-0.34(-1.83%)
Aug 05, 2009	17.67	19.20	17.67	18.71	2,570,346	+1.08(+6.10%)
Aug 04, 2009	17.42	17.92	17.17	17.64	1,513,123	+0.12(+0.67%)

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.