Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	19.36	19.89	19.18	19.65	1,426,221	+0.50(+2.60%)
Oct 29, 2009	19.17	19.33	18.97	19.15	523,286	+0.69(+3.72%)
Oct 28, 2009	18.89	19.00	18.45	18.46	340,574	-0.31(-1.64%)
Oct 27, 2009	18.99	19.28	18.71	18.77	434,963	-0.15(-0.81%)
Oct 26, 2009	19.11	19.21	18.79	18.92	472,246	+0.45(+2.45%)
Oct 23, 2009	18.56	18.60	18.35	18.47	653,285	+0.66(+3.71%)
Oct 22, 2009	17.63	17.86	17.46	17.81	262,387	+0.18(+1.03%)
Oct 21, 2009	17.88	17.88	17.59	17.63	424,498	-0.51(-2.79%)
Oct 20, 2009	18.25	18.26	18.02	18.14	279,537	-0.26(-1.43%)
Oct 19, 2009	18.45	18.64	18.31	18.40	221,866	-0.10(-0.54%)
Oct 16, 2009	18.42	18.53	18.06	18.50	291,556	-0.33(-1.78%)
Oct 15, 2009	18.93	19.01	18.78	18.83	449,421	-0.57(-2.94%)
Oct 14, 2009	19.08	19.53	19.08	19.40	436,768	+0.57(+3.02%)
Oct 13, 2009	18.83	19.07	18.77	18.83	315,192	+0.03(+0.14%)
Oct 12, 2009	18.75	18.85	18.60	18.81	259,660	+0.22(+1.17%)
Oct 09, 2009	18.70	18.70	18.50	18.59	320,443	-0.42(-2.23%)
Oct 08, 2009	18.67	19.04	18.59	19.01	779,567	+0.91(+5.05%)
Oct 07, 2009	18.26	18.26	17.96	18.10	260,550	+0.06(+0.35%)
Oct 06, 2009	18.05	18.09	17.74	18.04	389,745	+0.48(+2.73%)
Oct 05, 2009	17.56	17.59	17.30	17.56	482,760	+0.47(+2.75%)
Oct 02, 2009	16.93	17.26	16.77	17.09	722,162	-0.30(-1.72%)
Oct 01, 2009	17.86	17.89	17.22	17.39	626,219	-0.24(-1.38%)
Sep 30, 2009	18.38	18.53	17.63	17.63	1,329,899	+0.23(+1.30%)
Sep 29, 2009	18.77	18.88	17.38	17.40	1,417,765	-0.99(-5.41%)
Sep 28, 2009	18.65	18.69	18.26	18.40	535,458	-0.14(-0.73%)
Sep 25, 2009	18.55	18.72	18.32	18.53	613,432	+0.91(+5.18%)
Sep 24, 2009	17.00	17.68	16.81	17.62	855,604	+0.90(+5.35%)
Sep 23, 2009	16.03	16.84	16.03	16.73	371,652	+0.39(+2.38%)
Sep 22, 2009	16.36	16.49	16.27	16.34	283,097	+0.03(+0.17%)
Sep 21, 2009	16.54	16.54	16.11	16.31	182,910	-0.05(-0.33%)
Sep 18, 2009	16.27	16.36	16.09	16.36	523,292	+0.57(+3.61%)
Sep 17, 2009	15.70	15.82	15.56	15.80	233,599	+0.24(+1.57%)
Sep 16, 2009	15.34	15.73	15.34	15.55	300,849	+0.24(+1.59%)
Sep 15, 2009	15.12	15.36	15.12	15.31	192,682	+0.21(+1.38%)
Sep 14, 2009	15.10	15.15	15.00	15.10	338,037	+0.20(+1.33%)
Sep 11, 2009	15.08	15.08	14.83	14.90	467,917	-0.14(-0.96%)
Sep 10, 2009	15.09	15.23	14.89	15.04	612,414	+0.32(+2.15%)
Sep 09, 2009	14.66	14.83	14.57	14.73	234,499	+0.00(+0.00%)
Sep 08, 2009	14.53	14.86	14.53	14.73	346,444	+0.33(+2.26%)
Sep 04, 2009	14.19	14.45	14.13	14.40	183,721	+0.21(+1.46%)
Sep 03, 2009	13.96	14.20	13.96	14.19	294,569	-0.04(-0.25%)
Sep 02, 2009	14.19	14.33	14.10	14.23	229,500	+0.05(+0.32%)
Sep 01, 2009	14.41	14.57	14.19	14.19	150,337	-0.39(-2.67%)
Aug 31, 2009	14.83	14.83	14.30	14.57	222,442	-0.33(-2.24%)
Aug 28, 2009	15.10	15.17	14.78	14.91	224,909	+0.01(+0.06%)
Aug 27, 2009	15.04	15.04	14.70	14.90	253,504	-0.23(-1.49%)
Aug 26, 2009	15.25	15.48	15.09	15.13	231,836	+0.28(+1.89%)
Aug 25, 2009	14.86	14.96	14.53	14.85	123,542	-0.10(-0.67%)
Aug 24, 2009	14.65	14.99	14.65	14.95	278,587	-0.02(-0.12%)
Aug 21, 2009	14.79	15.50	14.74	14.96	275,937	+0.23(+1.53%)
Aug 20, 2009	14.69	14.74	14.56	14.74	114,007	+0.04(+0.25%)
Aug 19, 2009	14.37	14.76	14.20	14.70	87,939	+0.06(+0.43%)
Aug 18, 2009	14.44	14.71	14.42	14.64	219,473	+0.51(+3.58%)
Aug 17, 2009	14.77	14.77	13.91	14.13	436,166	-0.75(-5.04%)
Aug 14, 2009	15.00	15.00	14.76	14.88	189,927	-0.11(-0.72%)
Aug 13, 2009	15.24	15.27	14.79	14.99	195,027	-0.01(-0.06%)
Aug 12, 2009	14.92	15.04	14.85	15.00	130,536	+0.21(+1.41%)
Aug 11, 2009	14.95	14.99	14.74	14.79	156,181	+0.18(+1.24%)
Aug 10, 2009	14.88	14.90	14.56	14.61	226,292	-0.57(-3.75%)
Aug 07, 2009	14.94	15.34	14.88	15.18	141,003	+0.35(+2.38%)
Aug 06, 2009	15.24	15.33	14.78	14.83	177,158	-0.58(-3.76%)
Aug 05, 2009	15.58	15.61	15.24	15.41	278,450	-0.18(-1.16%)
Aug 04, 2009	15.37	15.63	15.37	15.59	184,097	+0.14(+0.94%)

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.