Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	14.68	14.68	14.09	14.18	170,391	-0.58(-3.95%)
Oct 29, 2009	14.56	14.81	14.44	14.76	800,288	+0.39(+2.70%)
Oct 28, 2009	14.64	14.73	14.33	14.37	286,320	-0.34(-2.30%)
Oct 27, 2009	14.78	14.89	14.62	14.71	1,466,523	-0.07(-0.49%)
Oct 26, 2009	15.12	15.13	14.66	14.79	1,054,082	-0.41(-2.70%)
Oct 23, 2009	15.21	15.22	15.13	15.20	388,715	-0.26(-1.68%)
Oct 22, 2009	14.81	15.53	14.81	15.45	1,205,285	+0.66(+4.48%)
Oct 21, 2009	14.99	15.35	14.79	14.79	89,057	-0.26(-1.72%)
Oct 20, 2009	14.99	15.06	14.99	15.05	66,601	-0.09(-0.57%)
Oct 19, 2009	15.12	15.18	14.94	15.14	392,126	-0.02(-0.14%)
Oct 16, 2009	15.21	15.28	15.09	15.16	126,090	-0.35(-2.23%)
Oct 15, 2009	15.45	15.50	15.31	15.50	50,914	-0.03(-0.19%)
Oct 14, 2009	15.35	15.56	15.22	15.53	94,231	+0.43(+2.86%)
Oct 13, 2009	15.09	15.18	14.96	15.10	37,173	-0.06(-0.43%)
Oct 12, 2009	15.19	15.22	15.10	15.17	92,872	+0.00(+0.00%)
Oct 09, 2009	14.93	15.17	14.93	15.17	61,645	+0.21(+1.40%)
Oct 08, 2009	15.00	15.05	14.89	14.96	122,420	+0.06(+0.39%)
Oct 07, 2009	14.72	14.92	14.72	14.90	155,334	+0.08(+0.53%)
Oct 06, 2009	14.89	15.04	14.64	14.82	72,879	+0.09(+0.59%)
Oct 05, 2009	14.58	14.76	14.54	14.73	53,244	+0.27(+1.89%)
Oct 02, 2009	14.29	14.61	14.24	14.46	91,991	-0.04(-0.30%)
Oct 01, 2009	15.00	15.02	14.50	14.50	99,282	-0.58(-3.86%)
Sep 30, 2009	15.14	15.26	14.93	15.09	85,873	-0.04(-0.24%)
Sep 29, 2009	15.20	15.31	15.09	15.12	74,109	-0.01(-0.05%)
Sep 28, 2009	14.94	15.14	14.82	15.13	71,312	+0.30(+1.99%)
Sep 25, 2009	14.77	14.91	14.66	14.84	109,479	-0.06(-0.39%)
Sep 24, 2009	15.28	15.32	14.76	14.89	148,805	-0.35(-2.27%)
Sep 23, 2009	15.43	15.53	15.24	15.24	111,616	-0.22(-1.40%)
Sep 22, 2009	15.46	15.46	15.26	15.45	95,011	+0.12(+0.80%)
Sep 21, 2009	15.26	15.40	15.22	15.33	53,467	-0.12(-0.75%)
Sep 18, 2009	15.56	15.56	15.27	15.45	78,000	+0.06(+0.37%)
Sep 17, 2009	15.76	15.82	15.32	15.39	154,110	-0.06(-0.37%)
Sep 16, 2009	15.18	15.78	15.12	15.45	159,118	+0.37(+2.43%)
Sep 15, 2009	14.61	15.21	14.61	15.08	158,617	+0.45(+3.10%)
Sep 14, 2009	14.36	14.66	14.35	14.63	73,103	+0.07(+0.49%)
Sep 11, 2009	14.50	14.66	14.49	14.55	509,115	+0.04(+0.30%)
Sep 10, 2009	14.53	14.54	14.36	14.51	357,003	-0.02(-0.15%)
Sep 09, 2009	14.32	14.57	14.21	14.53	42,733	+0.25(+1.76%)
Sep 08, 2009	14.43	14.45	14.17	14.28	100,442	+0.02(+0.15%)
Sep 04, 2009	14.10	14.26	14.02	14.26	57,305	+0.17(+1.23%)
Sep 03, 2009	13.93	14.12	13.87	14.09	79,685	+0.27(+1.93%)
Sep 02, 2009	14.09	14.26	13.82	13.82	136,068	-0.41(-2.88%)
Sep 01, 2009	14.77	14.99	14.15	14.23	440,338	-0.68(-4.57%)
Aug 31, 2009	14.79	14.94	14.72	14.91	67,447	-0.07(-0.49%)
Aug 28, 2009	14.95	15.04	14.81	14.99	51,734	+0.12(+0.77%)
Aug 27, 2009	14.89	14.92	14.63	14.87	266,911	+0.02(+0.15%)
Aug 26, 2009	14.70	15.00	14.61	14.85	84,570	+0.08(+0.54%)
Aug 25, 2009	14.76	14.90	14.68	14.77	1,737,630	+0.09(+0.59%)
Aug 24, 2009	15.13	15.28	14.60	14.68	725,987	-0.36(-2.39%)
Aug 21, 2009	14.90	15.16	14.88	15.04	71,482	+0.30(+2.00%)
Aug 20, 2009	14.48	14.82	14.48	14.75	363,553	+0.24(+1.69%)
Aug 19, 2009	14.27	14.62	14.21	14.50	84,638	+0.04(+0.30%)
Aug 18, 2009	14.44	14.58	14.37	14.46	70,743	+0.16(+1.11%)
Aug 17, 2009	14.54	14.54	14.28	14.30	116,932	-0.65(-4.33%)
Aug 14, 2009	14.99	14.99	14.61	14.95	88,143	+0.01(+0.05%)
Aug 13, 2009	14.83	14.95	14.57	14.94	72,353	+0.25(+1.71%)
Aug 12, 2009	14.49	14.79	14.48	14.69	229,991	+0.14(+0.94%)
Aug 11, 2009	15.11	15.11	14.41	14.55	99,368	-0.60(-3.95%)
Aug 10, 2009	15.22	15.35	14.99	15.15	134,520	-0.02(-0.13%)
Aug 07, 2009	14.79	15.46	14.69	15.17	261,602	+0.60(+4.15%)
Aug 06, 2009	14.98	14.98	14.38	14.57	360,359	-0.14(-0.98%)
Aug 05, 2009	14.40	14.79	14.30	14.71	134,538	+0.30(+2.10%)
Aug 04, 2009	13.88	14.41	13.81	14.41	319,512	+0.40(+2.88%)

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.