Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	14.28	14.41	14.05	14.12	2,149,971	-0.26(-1.83%)
Oct 29, 2009	14.41	14.45	14.30	14.38	1,663,601	+0.08(+0.54%)
Oct 28, 2009	14.52	14.61	14.24	14.30	2,147,315	-0.08(-0.53%)
Oct 27, 2009	15.02	15.25	14.22	14.38	2,748,058	-0.06(-0.45%)
Oct 26, 2009	14.81	15.06	14.41	14.45	1,727,130	-0.43(-2.91%)
Oct 23, 2009	14.79	14.90	14.71	14.88	1,749,166	+0.05(+0.33%)
Oct 22, 2009	14.68	14.90	14.51	14.83	971,569	+0.19(+1.30%)
Oct 21, 2009	14.64	14.91	14.62	14.64	1,177,685	-0.06(-0.44%)
Oct 20, 2009	14.48	14.71	14.46	14.71	1,415,461	+0.12(+0.80%)
Oct 19, 2009	14.42	14.64	14.38	14.59	653,126	+0.20(+1.38%)
Oct 16, 2009	14.46	14.47	14.29	14.39	942,539	-0.13(-0.92%)
Oct 15, 2009	14.26	14.53	14.26	14.52	987,595	+0.11(+0.76%)
Oct 14, 2009	14.24	14.44	14.09	14.41	1,276,835	+0.36(+2.53%)
Oct 13, 2009	14.17	14.17	13.96	14.06	887,904	-0.13(-0.91%)
Oct 12, 2009	14.15	14.20	14.02	14.19	760,560	+0.15(+1.04%)
Oct 09, 2009	13.99	14.07	13.95	14.04	922,719	-0.02(-0.14%)
Oct 08, 2009	13.95	14.17	13.89	14.06	2,047,198	+0.21(+1.52%)
Oct 07, 2009	13.88	13.97	13.77	13.85	992,837	-0.04(-0.32%)
Oct 06, 2009	13.84	14.04	13.77	13.90	792,266	+0.19(+1.39%)
Oct 05, 2009	13.51	13.79	13.46	13.71	1,193,430	+0.22(+1.62%)
Oct 02, 2009	13.82	13.90	13.47	13.49	1,463,297	-0.40(-2.91%)
Oct 01, 2009	14.11	14.11	13.71	13.89	1,238,384	-0.23(-1.66%)
Sep 30, 2009	14.35	14.47	14.07	14.13	1,660,475	-0.19(-1.33%)
Sep 29, 2009	14.22	14.40	14.15	14.32	1,012,009	+0.15(+1.09%)
Sep 28, 2009	14.05	14.27	14.01	14.16	1,319,160	+0.14(+0.98%)
Sep 25, 2009	14.10	14.15	13.94	14.03	1,405,912	-0.14(-0.97%)
Sep 24, 2009	14.41	14.46	14.01	14.16	1,792,917	-0.23(-1.60%)
Sep 23, 2009	14.45	14.56	14.39	14.39	1,005,662	-0.07(-0.50%)
Sep 22, 2009	14.41	14.50	14.27	14.47	1,047,368	+0.14(+0.99%)
Sep 21, 2009	14.25	14.39	14.11	14.32	1,486,267	-0.04(-0.28%)
Sep 18, 2009	14.81	14.81	14.31	14.37	1,325,551	-0.06(-0.45%)
Sep 17, 2009	14.24	14.45	14.19	14.43	1,417,176	+0.33(+2.34%)
Sep 16, 2009	14.17	14.25	14.00	14.10	956,111	-0.04(-0.27%)
Sep 15, 2009	14.08	14.34	14.06	14.14	1,160,272	+0.12(+0.84%)
Sep 14, 2009	13.96	14.08	13.80	14.02	1,933,851	-0.09(-0.66%)
Sep 11, 2009	13.94	14.22	13.94	14.11	2,511,676	+0.16(+1.16%)
Sep 10, 2009	13.59	13.99	13.41	13.95	2,034,375	+0.43(+3.17%)
Sep 09, 2009	13.08	13.57	13.08	13.52	2,103,632	+0.41(+3.15%)
Sep 08, 2009	12.93	13.12	12.91	13.11	1,860,351	+0.24(+1.86%)
Sep 04, 2009	12.61	12.89	12.61	12.87	1,121,817	+0.17(+1.31%)
Sep 03, 2009	12.77	12.82	12.67	12.71	2,436,218	+0.03(+0.22%)
Sep 02, 2009	12.59	12.73	12.54	12.68	1,138,901	+0.08(+0.61%)
Sep 01, 2009	12.68	12.80	12.52	12.60	1,842,901	-0.14(-1.08%)
Aug 31, 2009	12.66	12.79	12.52	12.74	2,209,766	+0.02(+0.16%)
Aug 28, 2009	12.83	12.91	12.50	12.72	1,061,118	+0.01(+0.06%)
Aug 27, 2009	12.82	12.82	12.54	12.71	2,394,476	-0.09(-0.70%)
Aug 26, 2009	12.83	12.90	12.71	12.80	958,946	-0.11(-0.85%)
Aug 25, 2009	12.91	13.01	12.82	12.91	2,010,414	+0.02(+0.16%)
Aug 24, 2009	12.89	12.98	12.82	12.89	1,062,601	-0.01(-0.06%)
Aug 21, 2009	12.66	12.95	12.65	12.90	825,596	+0.23(+1.79%)
Aug 20, 2009	12.52	12.69	12.49	12.67	936,808	+0.11(+0.87%)
Aug 19, 2009	12.38	12.63	12.38	12.56	1,086,918	+0.04(+0.36%)
Aug 18, 2009	12.34	12.54	12.34	12.52	1,473,078	+0.13(+1.04%)
Aug 17, 2009	12.42	12.43	12.24	12.39	1,512,737	-0.23(-1.83%)
Aug 14, 2009	12.64	12.73	12.53	12.62	2,233,732	-0.10(-0.80%)
Aug 13, 2009	12.39	12.72	12.38	12.72	2,843,817	+0.37(+3.02%)
Aug 12, 2009	12.48	12.58	12.29	12.35	3,967,221	-0.05(-0.42%)
Aug 11, 2009	12.50	12.62	12.37	12.40	1,348,848	-0.20(-1.57%)
Aug 10, 2009	12.57	12.71	12.52	12.60	1,117,015	-0.11(-0.86%)
Aug 07, 2009	12.76	12.84	12.62	12.71	1,586,018	+0.07(+0.54%)
Aug 06, 2009	12.78	12.79	12.58	12.64	1,253,303	-0.06(-0.48%)
Aug 05, 2009	12.96	13.01	12.56	12.70	1,761,050	-0.32(-2.49%)
Aug 04, 2009	12.99	13.15	12.89	13.02	1,832,621	-0.03(-0.26%)

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.