Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	18.50	18.59	18.15	18.16	97,492	-0.42(-2.25%)
Oct 29, 2009	18.32	18.61	18.32	18.58	189,252	+0.38(+2.07%)
Oct 28, 2009	18.28	18.38	18.15	18.20	78,864	-0.15(-0.80%)
Oct 27, 2009	18.29	18.41	18.27	18.35	27,530	+0.07(+0.38%)
Oct 26, 2009	18.45	18.61	18.24	18.28	71,738	-0.18(-0.99%)
Oct 23, 2009	18.49	18.49	18.38	18.47	46,844	-0.23(-1.21%)
Oct 22, 2009	18.58	18.73	18.43	18.69	163,618	+0.15(+0.81%)
Oct 21, 2009	18.60	18.79	18.54	18.54	55,800	-0.04(-0.20%)
Oct 20, 2009	18.50	18.59	18.50	18.58	112,679	-0.04(-0.23%)
Oct 19, 2009	18.50	18.69	18.45	18.62	45,763	+0.25(+1.34%)
Oct 16, 2009	18.30	18.43	18.28	18.38	77,960	-0.05(-0.25%)
Oct 15, 2009	18.19	18.42	18.19	18.42	63,034	+0.21(+1.18%)
Oct 14, 2009	18.26	18.26	18.14	18.21	148,539	+0.14(+0.77%)
Oct 13, 2009	18.12	18.13	18.02	18.07	117,837	-0.01(-0.07%)
Oct 12, 2009	18.18	18.23	18.04	18.08	87,709	-0.00(-0.02%)
Oct 09, 2009	18.06	18.08	17.97	18.08	71,292	-0.01(-0.07%)
Oct 08, 2009	18.03	18.13	17.95	18.10	70,348	+0.20(+1.12%)
Oct 07, 2009	17.82	17.94	17.82	17.90	41,344	-0.03(-0.15%)
Oct 06, 2009	17.91	18.03	17.85	17.92	68,027	+0.12(+0.66%)
Oct 05, 2009	17.61	17.82	17.59	17.81	97,762	+0.17(+0.98%)
Oct 02, 2009	17.56	17.71	17.49	17.63	108,563	-0.02(-0.11%)
Oct 01, 2009	17.83	18.00	17.63	17.65	518,193	-0.23(-1.27%)
Sep 30, 2009	17.83	17.91	17.66	17.88	90,732	+0.09(+0.49%)
Sep 29, 2009	17.79	17.86	17.73	17.79	30,540	+0.00(+0.00%)
Sep 28, 2009	17.66	17.88	17.66	17.79	68,174	+0.15(+0.82%)
Sep 25, 2009	17.65	17.79	17.64	17.65	104,858	-0.09(-0.52%)
Sep 24, 2009	17.86	18.10	17.65	17.74	88,246	-0.13(-0.73%)
Sep 23, 2009	18.17	18.17	17.86	17.87	78,864	+0.01(+0.06%)
Sep 22, 2009	17.98	17.98	17.80	17.86	101,943	+0.00(+0.02%)
Sep 21, 2009	17.75	18.14	17.71	17.86	54,117	-0.04(-0.21%)
Sep 18, 2009	17.80	18.14	17.80	17.89	48,048	+0.12(+0.70%)
Sep 17, 2009	17.77	17.86	17.72	17.77	85,798	+0.14(+0.81%)
Sep 16, 2009	17.66	17.81	17.61	17.63	127,617	-0.05(-0.28%)
Sep 15, 2009	17.70	17.74	17.53	17.68	81,890	-0.03(-0.19%)
Sep 14, 2009	17.61	17.76	17.55	17.71	124,433	+0.02(+0.10%)
Sep 11, 2009	17.62	17.71	17.61	17.69	168,734	+0.10(+0.55%)
Sep 10, 2009	17.71	17.71	17.43	17.60	243,010	+0.11(+0.65%)
Sep 09, 2009	17.53	17.54	17.41	17.48	77,798	+0.01(+0.04%)
Sep 08, 2009	17.39	17.51	17.35	17.48	131,945	+0.33(+1.95%)
Sep 04, 2009	17.03	17.16	16.99	17.14	57,957	+0.13(+0.77%)
Sep 03, 2009	17.04	17.07	16.93	17.01	66,478	+0.03(+0.20%)
Sep 02, 2009	16.86	17.09	16.86	16.98	61,302	+0.04(+0.26%)
Sep 01, 2009	17.05	17.20	16.87	16.94	65,598	-0.26(-1.54%)
Aug 31, 2009	17.07	17.20	17.02	17.20	69,390	+0.09(+0.55%)
Aug 28, 2009	17.24	17.24	17.05	17.11	100,685	-0.05(-0.32%)
Aug 27, 2009	17.11	17.21	16.97	17.16	54,635	-0.00(-0.02%)
Aug 26, 2009	17.06	17.22	17.06	17.16	41,958	+0.02(+0.10%)
Aug 25, 2009	17.13	17.28	17.09	17.15	70,762	+0.09(+0.51%)
Aug 24, 2009	17.17	17.19	17.06	17.06	245,439	-0.05(-0.30%)
Aug 21, 2009	16.98	17.17	16.98	17.11	262,881	+0.17(+1.01%)
Aug 20, 2009	16.83	16.95	16.80	16.94	66,221	+0.13(+0.77%)
Aug 19, 2009	16.61	16.84	16.58	16.81	147,691	+0.13(+0.80%)
Aug 18, 2009	16.56	16.72	16.50	16.68	70,321	+0.15(+0.88%)
Aug 17, 2009	16.45	16.58	16.29	16.53	336,363	-0.21(-1.24%)
Aug 14, 2009	16.81	17.17	16.65	16.74	59,251	-0.02(-0.12%)
Aug 13, 2009	16.83	16.83	16.67	16.76	137,378	-0.06(-0.38%)
Aug 12, 2009	16.73	16.88	16.68	16.82	131,594	+0.13(+0.78%)
Aug 11, 2009	16.71	16.79	16.69	16.69	72,610	-0.04(-0.22%)
Aug 10, 2009	16.77	16.78	16.66	16.73	145,948	-0.11(-0.65%)
Aug 07, 2009	16.87	16.90	16.79	16.84	93,017	+0.03(+0.16%)
Aug 06, 2009	16.93	16.99	16.70	16.81	72,304	-0.11(-0.63%)
Aug 05, 2009	17.15	17.15	16.79	16.92	46,170	-0.11(-0.63%)
Aug 04, 2009	16.96	17.20	16.94	17.03	122,797	+0.00(+0.02%)

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.