Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	16.08	16.28	15.95	16.04	248,103	-0.21(-1.29%)
Oct 29, 2009	16.42	16.43	15.65	16.25	231,526	-0.11(-0.67%)
Oct 28, 2009	17.11	17.11	16.24	16.36	279,171	-0.67(-3.93%)
Oct 27, 2009	17.08	17.41	16.80	17.03	193,091	-0.07(-0.41%)
Oct 26, 2009	17.57	17.57	17.00	17.10	354,877	-0.39(-2.23%)
Oct 23, 2009	17.76	17.76	17.35	17.49	155,581	-0.45(-2.51%)
Oct 22, 2009	17.82	18.20	17.38	17.94	219,703	+0.25(+1.41%)
Oct 21, 2009	18.13	18.45	17.57	17.69	294,388	-0.39(-2.16%)
Oct 20, 2009	17.54	18.18	17.52	18.08	310,593	+0.45(+2.55%)
Oct 19, 2009	18.00	18.30	17.15	17.63	1,380,612	-0.96(-5.16%)
Oct 16, 2009	18.76	19.11	18.49	18.59	239,730	-0.30(-1.59%)
Oct 15, 2009	19.82	19.82	18.84	18.89	315,666	-0.68(-3.47%)
Oct 14, 2009	19.04	19.62	18.86	19.57	450,126	+0.92(+4.93%)
Oct 13, 2009	18.93	19.13	18.46	18.65	251,646	-0.38(-2.00%)
Oct 12, 2009	19.20	19.49	18.99	19.03	379,331	-0.01(-0.05%)
Oct 09, 2009	18.56	19.72	18.33	19.04	376,976	+0.39(+2.09%)
Oct 08, 2009	17.94	18.73	17.77	18.65	372,848	+0.90(+5.07%)
Oct 07, 2009	17.11	17.88	17.11	17.75	224,483	+0.51(+2.96%)
Oct 06, 2009	16.56	17.25	16.48	17.24	373,997	+0.64(+3.86%)
Oct 05, 2009	16.69	17.07	16.00	16.60	298,776	-0.02(-0.12%)
Oct 02, 2009	15.99	16.75	15.99	16.62	244,856	+0.59(+3.68%)
Oct 01, 2009	16.39	16.39	15.88	16.03	311,215	-0.45(-2.73%)
Sep 30, 2009	16.75	16.75	16.04	16.48	405,504	-0.18(-1.08%)
Sep 29, 2009	17.17	17.17	16.65	16.66	268,367	+0.13(+0.79%)
Sep 28, 2009	16.30	16.75	16.19	16.53	379,422	+0.23(+1.41%)
Sep 25, 2009	16.48	16.58	16.21	16.30	283,227	-0.13(-0.79%)
Sep 24, 2009	17.20	17.27	16.34	16.43	511,752	-0.72(-4.20%)
Sep 23, 2009	17.42	17.45	17.10	17.15	403,337	-0.04(-0.23%)
Sep 22, 2009	17.75	17.96	17.10	17.19	528,454	-0.52(-2.94%)
Sep 21, 2009	17.15	17.96	17.00	17.71	532,504	+0.58(+3.39%)
Sep 18, 2009	15.93	17.16	15.85	17.13	686,947	+1.12(+7.00%)
Sep 17, 2009	16.60	16.69	15.98	16.01	312,394	-0.11(-0.68%)
Sep 16, 2009	16.40	16.70	16.00	16.12	382,579	+0.00(+0.00%)
Sep 15, 2009	15.61	16.42	15.51	16.12	758,290	+0.50(+3.20%)
Sep 14, 2009	16.23	16.23	15.28	15.62	561,841	-0.54(-3.34%)
Sep 11, 2009	17.00	17.00	15.96	16.16	616,566	-0.80(-4.72%)
Sep 10, 2009	17.12	17.25	16.50	16.96	648,516	+0.43(+2.60%)
Sep 09, 2009	18.15	18.20	15.75	16.53	1,623,262	-2.47(-13.00%)
Sep 08, 2009	19.19	19.47	18.74	19.00	203,454	-0.19(-0.99%)
Sep 04, 2009	18.94	19.25	18.23	19.19	145,626	+0.31(+1.64%)
Sep 03, 2009	20.25	20.42	18.63	18.88	334,314	-1.40(-6.90%)
Sep 02, 2009	21.99	21.99	20.14	20.28	503,877	-0.79(-3.75%)
Sep 01, 2009	20.30	21.14	20.30	21.07	217,503	+0.48(+2.33%)
Aug 31, 2009	21.34	21.38	20.19	20.59	279,683	-0.85(-3.96%)
Aug 28, 2009	21.37	21.72	21.10	21.44	102,591	-0.05(-0.23%)
Aug 27, 2009	21.06	21.51	20.87	21.49	57,012	+0.42(+1.99%)
Aug 26, 2009	20.63	21.08	20.49	21.07	109,432	+0.33(+1.59%)
Aug 25, 2009	20.53	20.99	20.39	20.74	105,117	+0.21(+1.02%)
Aug 24, 2009	20.70	20.88	20.34	20.53	99,525	-0.18(-0.87%)
Aug 21, 2009	20.02	20.82	19.89	20.71	272,355	+0.98(+4.97%)
Aug 20, 2009	19.77	19.77	19.27	19.73	80,169	-0.06(-0.30%)
Aug 19, 2009	19.54	20.03	19.24	19.79	72,436	+0.16(+0.82%)
Aug 18, 2009	19.57	19.98	19.53	19.63	64,083	+0.12(+0.62%)
Aug 17, 2009	19.28	19.61	19.14	19.51	56,038	-0.02(-0.10%)
Aug 14, 2009	19.88	20.06	19.14	19.53	90,980	-0.37(-1.86%)
Aug 13, 2009	19.50	20.13	19.23	19.90	73,141	+0.55(+2.84%)
Aug 12, 2009	19.29	19.60	19.20	19.35	97,176	+0.03(+0.16%)
Aug 11, 2009	19.75	19.91	19.01	19.32	89,184	-0.61(-3.06%)
Aug 10, 2009	19.62	20.08	19.19	19.93	148,200	+0.36(+1.84%)
Aug 07, 2009	18.82	19.86	18.82	19.57	115,170	+0.82(+4.37%)
Aug 06, 2009	19.04	19.05	18.25	18.75	100,766	-0.24(-1.26%)
Aug 05, 2009	19.33	19.33	18.70	18.99	106,324	-0.32(-1.66%)
Aug 04, 2009	18.87	19.49	18.64	19.31	150,635	+0.60(+3.21%)

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.