Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	14.11	14.11	13.73	13.81	415,344	-0.36(-2.54%)
Oct 29, 2009	14.13	14.20	13.88	14.17	169,973	+0.21(+1.53%)
Oct 28, 2009	14.27	14.45	13.93	13.96	237,206	-0.32(-2.27%)
Oct 27, 2009	14.29	14.42	14.08	14.28	223,659	+0.07(+0.47%)
Oct 26, 2009	14.31	14.53	13.92	14.22	255,433	-0.11(-0.77%)
Oct 23, 2009	14.38	14.45	14.31	14.33	201,805	-0.23(-1.57%)
Oct 22, 2009	14.53	14.66	14.18	14.56	314,141	-0.01(-0.05%)
Oct 21, 2009	14.92	15.26	14.52	14.56	350,056	-0.43(-2.89%)
Oct 20, 2009	14.98	15.09	14.97	15.00	195,837	-0.23(-1.50%)
Oct 19, 2009	15.00	15.33	14.89	15.23	165,010	+0.32(+2.12%)
Oct 16, 2009	14.98	15.00	14.54	14.91	206,747	-0.15(-1.03%)
Oct 15, 2009	14.84	15.12	14.79	15.06	190,354	+0.16(+1.09%)
Oct 14, 2009	14.89	14.99	14.74	14.90	197,453	+0.14(+0.95%)
Oct 13, 2009	15.14	15.14	14.65	14.76	166,739	-0.44(-2.90%)
Oct 12, 2009	15.27	15.31	15.09	15.20	84,500	+0.05(+0.34%)
Oct 09, 2009	14.91	15.20	14.89	15.15	145,205	+0.24(+1.58%)
Oct 08, 2009	14.77	15.11	14.75	14.92	224,773	+0.21(+1.45%)
Oct 07, 2009	14.66	14.86	14.64	14.70	108,989	-0.04(-0.25%)
Oct 06, 2009	14.52	14.84	14.42	14.74	254,164	+0.26(+1.83%)
Oct 05, 2009	14.85	14.85	14.45	14.47	267,125	-0.37(-2.48%)
Oct 02, 2009	14.75	14.96	14.75	14.84	118,717	-0.01(-0.10%)
Oct 01, 2009	15.38	15.45	14.81	14.86	218,422	-0.62(-3.99%)
Sep 30, 2009	15.65	15.72	15.17	15.48	374,169	-0.21(-1.36%)
Sep 29, 2009	15.53	15.86	15.37	15.69	228,104	+0.43(+2.79%)
Sep 28, 2009	14.93	15.70	14.93	15.26	450,930	+0.36(+2.42%)
Sep 25, 2009	14.80	15.04	14.77	14.90	171,874	-0.02(-0.15%)
Sep 24, 2009	15.02	15.16	14.54	14.92	260,300	-0.08(-0.54%)
Sep 23, 2009	15.21	15.39	14.94	15.00	245,436	-0.23(-1.50%)
Sep 22, 2009	15.48	15.48	15.17	15.23	211,717	-0.12(-0.81%)
Sep 21, 2009	15.54	15.62	15.29	15.36	328,063	-0.37(-2.34%)
Sep 18, 2009	15.42	15.77	15.24	15.73	584,129	+0.31(+2.00%)
Sep 17, 2009	15.45	15.55	15.31	15.42	152,573	+0.23(+1.50%)
Sep 16, 2009	15.10	15.44	15.04	15.19	116,731	+0.09(+0.58%)
Sep 15, 2009	15.18	15.23	14.94	15.10	228,253	-0.06(-0.39%)
Sep 14, 2009	15.03	15.21	14.93	15.16	154,641	+0.07(+0.49%)
Sep 11, 2009	15.12	15.30	14.97	15.09	178,491	+0.07(+0.49%)
Sep 10, 2009	14.86	15.05	14.85	15.01	157,652	+0.09(+0.59%)
Sep 09, 2009	14.98	15.06	14.76	14.92	272,327	-0.02(-0.15%)
Sep 08, 2009	14.95	15.34	14.76	14.95	529,483	+0.15(+1.04%)
Sep 04, 2009	15.49	15.49	14.61	14.79	624,095	-0.62(-4.01%)
Sep 03, 2009	15.70	16.08	14.41	15.41	881,101	-0.75(-4.64%)
Sep 02, 2009	16.33	16.44	16.03	16.16	244,711	-0.21(-1.30%)
Sep 01, 2009	16.45	16.89	16.19	16.37	205,230	-0.13(-0.76%)
Aug 31, 2009	16.54	16.75	16.37	16.50	267,435	-0.13(-0.80%)
Aug 28, 2009	17.01	17.01	16.52	16.63	154,428	-0.11(-0.66%)
Aug 27, 2009	16.91	16.91	16.53	16.74	91,618	-0.10(-0.57%)
Aug 26, 2009	16.83	17.01	16.70	16.84	129,656	-0.06(-0.35%)
Aug 25, 2009	16.89	17.15	16.85	16.89	192,001	+0.13(+0.79%)
Aug 24, 2009	16.78	16.99	16.71	16.76	180,913	-0.14(-0.83%)
Aug 21, 2009	16.37	16.91	16.31	16.90	318,602	+0.74(+4.60%)
Aug 20, 2009	15.98	16.16	15.86	16.16	94,327	+0.20(+1.24%)
Aug 19, 2009	15.46	15.98	15.39	15.96	130,040	+0.37(+2.36%)
Aug 18, 2009	15.25	15.67	15.04	15.59	170,856	+0.40(+2.66%)
Aug 17, 2009	15.45	15.46	15.08	15.19	208,769	-0.53(-3.37%)
Aug 14, 2009	15.99	16.25	15.45	15.72	208,338	-0.37(-2.29%)
Aug 13, 2009	16.22	16.22	15.95	16.09	100,647	-0.07(-0.45%)
Aug 12, 2009	15.93	16.33	15.92	16.16	219,362	+0.28(+1.76%)
Aug 11, 2009	16.06	16.14	15.63	15.88	135,564	-0.30(-1.86%)
Aug 10, 2009	16.06	16.28	16.03	16.18	161,046	+0.00(+0.00%)
Aug 07, 2009	15.73	16.45	15.70	16.18	480,776	+0.69(+4.46%)
Aug 06, 2009	15.71	15.82	15.25	15.49	201,026	-0.21(-1.31%)
Aug 05, 2009	15.84	16.12	15.48	15.70	206,235	-0.30(-1.88%)
Aug 04, 2009	15.66	16.18	15.66	16.00	232,592	+0.24(+1.54%)

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.