Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	17.88	17.88	17.60	17.60	1,599	-0.35(-1.95%)
Oct 29, 2009	17.60	17.95	17.60	17.95	582	+0.30(+1.70%)
Oct 28, 2009	17.68	17.87	17.58	17.65	3,237	-1.05(-5.61%)
Oct 27, 2009	18.70	18.70	18.15	18.70	432	+0.77(+4.29%)
Oct 26, 2009	18.85	18.85	17.75	17.93	14,101	-0.63(-3.39%)
Oct 23, 2009	18.49	18.56	18.46	18.56	3,392	+0.59(+3.28%)
Oct 22, 2009	17.85	17.97	17.85	17.97	554	+0.07(+0.39%)
Oct 21, 2009	17.90	17.90	17.90	17.90	142	+0.20(+1.13%)
Oct 20, 2009	17.70	17.70	17.70	17.70	333	+0.00(+0.00%)
Oct 19, 2009	17.70	17.70	17.70	17.70	135	+0.35(+2.02%)
Oct 16, 2009	17.28	17.35	17.28	17.35	927	+0.10(+0.58%)
Oct 15, 2009	17.45	17.45	17.25	17.25	7,052	-0.15(-0.86%)
Oct 14, 2009	17.40	17.40	17.00	17.40	1,116	+0.36(+2.11%)
Oct 13, 2009	17.04	17.04	17.04	17.04	126	+0.05(+0.29%)
Oct 12, 2009	16.75	16.99	16.75	16.99	1,900	+0.24(+1.43%)
Oct 09, 2009	16.68	16.75	16.68	16.75	498	+0.05(+0.30%)
Oct 08, 2009	16.70	16.70	16.70	16.70	871	+0.18(+1.09%)
Oct 07, 2009	16.50	16.52	16.50	16.52	593	+0.01(+0.06%)
Oct 06, 2009	16.48	16.54	16.48	16.51	779	+0.61(+3.84%)
Oct 05, 2009	15.79	15.90	15.64	15.90	1,375	+0.30(+1.92%)
Oct 02, 2009	15.46	15.60	15.34	15.60	883	+0.00(+0.00%)
Oct 01, 2009	15.80	15.80	15.60	15.60	621	-0.32(-2.01%)
Sep 30, 2009	16.00	16.00	15.80	15.92	2,658	-0.36(-2.21%)
Sep 29, 2009	16.28	16.29	16.25	16.28	5,650	+0.13(+0.80%)
Sep 28, 2009	15.94	16.15	15.94	16.15	826	-0.02(-0.12%)
Sep 25, 2009	16.40	16.40	16.15	16.17	9,728	+0.07(+0.43%)
Sep 24, 2009	16.17	16.17	16.10	16.10	761	-0.90(-5.29%)
Sep 18, 2009		17.00	17.00	17.00	0	-0.20(-1.16%)
Sep 17, 2009	17.20	17.20	17.20	17.20	470	+0.25(+1.47%)
Sep 16, 2009	17.15	17.15	16.90	16.95	702	+0.30(+1.80%)
Sep 15, 2009	16.64	16.65	16.41	16.65	593	-0.10(-0.60%)
Sep 11, 2009		16.75	16.75	16.75	0	+0.10(+0.60%)
Sep 10, 2009	16.34	16.65	16.34	16.65	2,505	+0.15(+0.91%)
Sep 09, 2009	16.29	16.50	16.29	16.50	467	-0.14(-0.84%)
Sep 08, 2009	16.64	16.64	16.64	16.64	133	+0.93(+5.92%)
Sep 04, 2009	15.71	15.71	15.71	15.71	268	+0.46(+3.02%)
Sep 03, 2009	15.10	15.25	15.10	15.25	218	+0.45(+3.04%)
Sep 02, 2009	14.80	14.80	14.80	14.80	114	+0.25(+1.72%)
Sep 01, 2009	14.81	14.81	14.55	14.55	9,300	-0.24(-1.62%)
Aug 31, 2009	14.80	15.09	14.76	14.79	1,128	-0.61(-3.96%)
Aug 28, 2009	15.75	15.75	15.15	15.40	7,028	-0.15(-0.96%)
Aug 27, 2009	15.50	15.55	15.50	15.55	342	-0.45(-2.81%)
Aug 24, 2009		16.00	16.00	16.00	222	+0.05(+0.31%)
Aug 21, 2009	15.95	15.95	15.95	15.95	123	-0.15(-0.93%)
Aug 20, 2009	16.10	16.10	16.10	16.10	127	+0.49(+3.14%)
Aug 19, 2009	15.61	15.61	15.61	15.61	364	-0.19(-1.20%)
Aug 18, 2009	16.08	16.10	15.80	15.80	10,277	+0.05(+0.32%)
Aug 17, 2009	15.49	15.75	15.30	15.75	1,450	-1.15(-6.80%)
Aug 14, 2009	16.90	16.90	16.90	16.90	266	+0.00(+0.00%)
Aug 12, 2009	16.90	16.90	16.90	16.90	0	-0.10(-0.59%)
Aug 11, 2009	16.75	17.00	16.71	17.00	4,542	+0.40(+2.41%)
Aug 10, 2009	16.64	16.64	16.60	16.60	59,832	-0.40(-2.35%)
Aug 06, 2009		17.00	17.00	17.00	0	-0.42(-2.41%)
Aug 05, 2009	17.42	17.42	17.42	17.42	226	-0.32(-1.80%)

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.