Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	15.55	15.55	15.02	15.08	44,309	-0.53(-3.39%)
Oct 29, 2009	15.43	15.67	15.43	15.61	91,767	+0.60(+4.02%)
Oct 28, 2009	15.33	15.44	14.98	15.01	159,420	-0.57(-3.66%)
Oct 27, 2009	15.72	15.72	15.53	15.58	39,764	-0.17(-1.05%)
Oct 26, 2009	16.05	16.08	15.67	15.74	24,582	-0.21(-1.34%)
Oct 23, 2009	16.04	16.04	15.94	15.96	27,277	-0.24(-1.50%)
Oct 22, 2009	16.05	16.22	15.94	16.20	80,388	+0.11(+0.66%)
Oct 21, 2009	16.10	16.35	16.09	16.10	19,950	-0.09(-0.53%)
Oct 20, 2009	16.09	16.18	16.09	16.18	30,420	-0.11(-0.69%)
Oct 19, 2009	16.22	16.32	16.12	16.29	34,815	+0.26(+1.61%)
Oct 16, 2009	16.02	16.08	15.94	16.04	37,612	-0.19(-1.18%)
Oct 15, 2009	16.14	16.23	16.12	16.23	15,821	-0.03(-0.20%)
Oct 14, 2009	16.15	16.26	16.14	16.26	38,165	+0.38(+2.38%)
Oct 13, 2009	15.82	15.88	15.74	15.88	37,070	-0.01(-0.04%)
Oct 12, 2009	16.02	16.09	15.89	15.89	22,838	+0.08(+0.50%)
Oct 09, 2009	15.74	15.83	15.74	15.81	22,056	-0.05(-0.32%)
Oct 08, 2009	15.76	15.94	15.74	15.86	36,478	+0.38(+2.47%)
Oct 07, 2009	15.43	15.49	15.41	15.48	40,953	-0.08(-0.51%)
Oct 06, 2009	15.47	15.69	15.47	15.56	17,695	+0.21(+1.39%)
Oct 05, 2009	15.10	15.39	15.10	15.35	30,790	+0.26(+1.75%)
Oct 02, 2009	15.00	15.20	15.00	15.08	55,490	-0.17(-1.09%)
Oct 01, 2009	15.53	15.53	15.19	15.25	126,700	-0.46(-2.95%)
Sep 30, 2009	15.75	15.83	15.54	15.71	30,011	+0.11(+0.68%)
Sep 29, 2009	15.61	15.65	15.53	15.61	16,482	-0.13(-0.84%)
Sep 28, 2009	15.51	15.80	15.51	15.74	40,195	+0.26(+1.67%)
Sep 25, 2009	15.47	15.58	15.44	15.48	26,594	-0.13(-0.85%)
Sep 24, 2009	15.95	15.95	15.53	15.61	51,375	-0.21(-1.34%)
Sep 23, 2009	15.92	16.07	15.81	15.82	45,055	-0.09(-0.54%)
Sep 22, 2009	15.94	15.98	15.85	15.91	48,232	+0.27(+1.74%)
Sep 21, 2009	15.57	15.67	15.41	15.64	27,666	-0.27(-1.71%)
Sep 18, 2009	15.97	15.97	15.80	15.91	32,676	+0.06(+0.38%)
Sep 17, 2009	15.84	15.98	15.81	15.85	17,966	+0.08(+0.48%)
Sep 16, 2009	15.80	15.96	15.75	15.77	92,809	+0.16(+1.04%)
Sep 15, 2009	15.52	15.65	15.43	15.61	25,450	+0.05(+0.34%)
Sep 14, 2009	15.34	15.56	15.34	15.56	22,832	+0.04(+0.26%)
Sep 11, 2009	15.62	15.63	15.51	15.52	11,519	-0.05(-0.30%)
Sep 10, 2009	15.38	15.57	15.31	15.57	15,870	+0.19(+1.21%)
Sep 09, 2009	15.32	15.47	15.29	15.38	15,229	+0.15(+1.00%)
Sep 08, 2009	15.27	15.27	15.20	15.23	5,169	+0.28(+1.91%)
Sep 04, 2009	14.73	14.98	14.72	14.94	17,352	+0.25(+1.71%)
Sep 03, 2009	14.70	14.71	14.58	14.69	28,562	+0.12(+0.82%)
Sep 02, 2009	14.46	14.67	14.46	14.57	56,870	-0.01(-0.09%)
Sep 01, 2009	14.82	15.02	14.57	14.59	18,110	-0.38(-2.57%)
Aug 31, 2009	14.92	14.99	14.76	14.97	28,168	-0.08(-0.53%)
Aug 28, 2009	15.25	15.25	15.04	15.05	18,714	+0.00(+0.00%)
Aug 27, 2009	14.94	15.07	14.78	15.05	17,565	+0.11(+0.75%)
Aug 26, 2009	14.90	14.96	14.82	14.94	25,950	-0.09(-0.62%)
Aug 25, 2009	15.04	15.14	14.99	15.03	32,466	+0.12(+0.80%)
Aug 24, 2009	15.02	15.03	14.90	14.91	11,426	-0.03(-0.18%)
Aug 21, 2009	14.86	14.94	14.83	14.94	16,564	+0.27(+1.85%)
Aug 20, 2009	14.49	14.67	14.49	14.67	23,471	+0.21(+1.47%)
Aug 19, 2009	14.19	14.53	14.18	14.45	50,907	+0.07(+0.46%)
Aug 18, 2009	14.23	14.41	14.23	14.39	14,693	+0.24(+1.68%)
Aug 17, 2009	14.18	14.18	14.09	14.15	49,340	-0.46(-3.17%)
Aug 14, 2009	14.70	14.70	14.50	14.61	18,299	-0.07(-0.45%)
Aug 13, 2009	14.72	14.76	14.61	14.68	36,723	+0.20(+1.37%)
Aug 12, 2009	14.39	14.61	14.39	14.48	91,522	+0.15(+1.02%)
Aug 11, 2009	14.34	14.36	14.27	14.33	732,999	-0.08(-0.55%)
Aug 10, 2009	14.50	14.54	14.39	14.41	12,494	-0.19(-1.27%)
Aug 07, 2009	14.63	14.68	14.49	14.60	24,810	+0.05(+0.36%)
Aug 06, 2009	14.67	14.67	14.52	14.55	6,072	-0.19(-1.26%)
Aug 05, 2009	14.76	14.76	14.56	14.73	28,140	-0.00(-0.03%)
Aug 04, 2009	14.65	14.81	14.65	14.74	21,522	-0.03(-0.20%)

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.