Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	17.51	17.51	15.13	16.12	524,150	-1.23(-7.09%)
Oct 29, 2009	17.02	17.83	16.55	17.35	287,819	+0.37(+2.18%)
Oct 28, 2009	18.90	18.95	16.31	16.98	549,697	-1.80(-9.58%)
Oct 27, 2009	18.55	19.00	18.42	18.78	236,511	+0.33(+1.79%)
Oct 26, 2009	18.61	18.90	18.07	18.45	256,668	-0.01(-0.05%)
Oct 23, 2009	18.62	19.06	18.30	18.46	202,131	-0.20(-1.07%)
Oct 22, 2009	18.20	18.80	17.91	18.66	197,887	+0.45(+2.47%)
Oct 21, 2009	18.55	18.87	18.21	18.21	194,448	-0.27(-1.46%)
Oct 20, 2009	18.34	18.55	18.25	18.48	117,819	+0.09(+0.49%)
Oct 19, 2009	18.25	18.75	18.00	18.39	192,286	+0.17(+0.93%)
Oct 16, 2009	17.95	18.35	17.80	18.22	170,652	+0.22(+1.22%)
Oct 15, 2009	18.12	18.14	17.76	18.00	151,653	-0.07(-0.39%)
Oct 14, 2009	17.89	18.17	17.70	18.07	214,664	+0.50(+2.88%)
Oct 13, 2009	17.50	17.65	17.35	17.57	99,231	+0.05(+0.31%)
Oct 12, 2009	17.46	17.67	17.28	17.51	214,628	+0.28(+1.63%)
Oct 09, 2009	17.10	17.45	17.01	17.23	150,414	+0.15(+0.88%)
Oct 08, 2009	16.73	17.16	16.27	17.08	261,707	+0.81(+4.98%)
Oct 07, 2009	16.56	16.68	16.27	16.27	107,406	+0.01(+0.06%)
Oct 06, 2009	16.28	16.87	16.25	16.26	226,928	+0.27(+1.69%)
Oct 05, 2009	16.11	16.49	15.87	15.99	212,973	-0.08(-0.50%)
Oct 02, 2009	15.81	16.12	15.70	16.07	297,334	+0.07(+0.44%)
Oct 01, 2009	17.00	17.00	15.90	16.00	276,931	-0.93(-5.49%)
Sep 30, 2009	16.75	16.99	16.34	16.93	208,144	+0.29(+1.74%)
Sep 29, 2009	16.75	16.75	16.57	16.64	91,922	-0.11(-0.66%)
Sep 28, 2009	16.59	16.75	16.31	16.75	141,328	+0.36(+2.20%)
Sep 25, 2009	16.38	16.47	16.26	16.39	102,499	+0.10(+0.61%)
Sep 24, 2009	16.67	16.86	16.10	16.29	210,580	-0.38(-2.28%)
Sep 23, 2009	16.94	16.94	16.60	16.67	182,339	-0.15(-0.89%)
Sep 22, 2009	16.81	16.85	16.45	16.82	191,814	+0.00(+0.00%)
Sep 21, 2009	16.76	17.00	16.32	16.82	176,445	-0.08(-0.47%)
Sep 18, 2009	16.95	16.95	16.50	16.90	288,587	+0.04(+0.24%)
Sep 17, 2009	16.98	16.98	16.75	16.86	312,631	-0.04(-0.24%)
Sep 16, 2009	16.47	16.97	16.25	16.90	715,265	+0.31(+1.87%)
Sep 15, 2009	15.83	16.85	15.75	16.59	1,484,099	-0.28(-1.66%)
Sep 14, 2009	17.00	17.04	16.51	16.87	86,927	-0.03(-0.18%)
Sep 11, 2009	16.99	17.00	16.87	16.90	73,645	+0.04(+0.24%)
Sep 10, 2009	16.70	17.00	16.50	16.86	99,306	+0.29(+1.75%)
Sep 09, 2009	16.33	16.91	16.24	16.57	119,934	+0.17(+1.04%)
Sep 08, 2009	16.40	16.50	16.24	16.40	122,371	+0.06(+0.37%)
Sep 04, 2009	15.59	16.49	15.58	16.34	167,535	+0.88(+5.69%)
Sep 03, 2009	15.35	15.55	15.26	15.46	82,323	+0.26(+1.71%)
Sep 02, 2009	15.33	15.33	15.00	15.20	48,753	-0.17(-1.11%)
Sep 01, 2009	15.46	15.46	15.00	15.37	126,301	+0.02(+0.13%)
Aug 31, 2009	15.42	15.42	15.20	15.35	78,978	-0.05(-0.32%)
Aug 28, 2009	15.40	15.49	15.18	15.40	94,152	+0.00(+0.00%)
Aug 27, 2009	15.49	15.49	15.00	15.40	152,209	+0.06(+0.39%)
Aug 26, 2009	15.93	15.99	15.04	15.34	149,666	-0.76(-4.72%)
Aug 25, 2009	16.16	16.16	15.97	16.10	93,397	+0.11(+0.69%)
Aug 24, 2009	16.00	16.20	15.63	15.99	152,547	-0.07(-0.44%)
Aug 21, 2009	16.25	16.36	15.94	16.06	136,142	-0.01(-0.06%)
Aug 20, 2009	16.10	16.21	15.79	16.07	104,067	+0.00(+0.00%)
Aug 19, 2009	15.85	16.09	15.50	16.07	133,757	+0.33(+2.10%)
Aug 18, 2009	14.89	15.89	14.89	15.74	91,678	+0.75(+5.00%)
Aug 17, 2009	15.77	15.77	14.77	14.99	223,776	-1.02(-6.37%)
Aug 14, 2009	16.15	16.25	15.70	16.01	159,579	-0.04(-0.25%)
Aug 13, 2009	15.72	16.05	15.63	16.05	131,180	+0.45(+2.88%)
Aug 12, 2009	15.30	15.60	15.11	15.60	88,391	+0.30(+1.96%)
Aug 11, 2009	15.60	15.60	15.01	15.30	124,867	-0.15(-0.97%)
Aug 10, 2009	15.01	15.50	15.01	15.45	163,212	+0.40(+2.66%)
Aug 07, 2009	14.63	15.43	14.61	15.05	220,024	+0.37(+2.52%)
Aug 06, 2009	14.98	14.98	14.55	14.68	178,604	-0.10(-0.68%)
Aug 05, 2009	14.97	15.15	14.30	14.78	157,043	+0.01(+0.07%)
Aug 04, 2009	14.78	15.17	14.62	14.77	109,880	-0.15(-1.01%)

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.