Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	14.72	14.72	14.11	14.19	1,085,353	-0.54(-3.69%)
Oct 29, 2009	14.43	14.75	14.43	14.73	514,505	+0.67(+4.77%)
Oct 28, 2009	14.24	14.38	14.00	14.06	1,032,712	-0.28(-1.94%)
Oct 27, 2009	14.56	14.59	14.26	14.34	197,453	-0.10(-0.71%)
Oct 26, 2009	14.86	14.96	14.34	14.44	286,761	-0.36(-2.41%)
Oct 23, 2009	14.92	14.92	14.79	14.80	420,785	-0.04(-0.28%)
Oct 22, 2009	14.49	14.92	14.47	14.84	265,163	+0.12(+0.82%)
Oct 21, 2009	14.61	14.98	14.61	14.72	293,453	+0.11(+0.74%)
Oct 20, 2009	14.58	14.64	14.57	14.61	265,378	-0.08(-0.53%)
Oct 19, 2009	14.58	14.79	14.51	14.69	328,942	+0.21(+1.42%)
Oct 16, 2009	14.53	14.59	14.42	14.49	191,129	-0.07(-0.50%)
Oct 15, 2009	14.50	14.60	14.48	14.56	208,536	+0.01(+0.04%)
Oct 14, 2009	14.53	14.63	14.47	14.55	362,490	+0.46(+3.26%)
Oct 13, 2009	14.08	14.14	13.92	14.09	290,961	-0.02(-0.13%)
Oct 12, 2009	14.19	14.21	14.03	14.11	314,483	+0.17(+1.21%)
Oct 09, 2009	13.94	14.03	13.82	13.94	217,726	+0.07(+0.52%)
Oct 08, 2009	13.83	14.01	13.74	13.87	484,202	+0.13(+0.92%)
Oct 07, 2009	13.66	13.74	13.53	13.74	364,699	-0.08(-0.57%)
Oct 06, 2009	13.72	14.06	13.72	13.82	2,118,924	+0.19(+1.37%)
Oct 05, 2009	13.39	13.70	13.39	13.63	394,709	+0.24(+1.76%)
Oct 02, 2009	13.26	13.53	13.16	13.40	572,580	-0.08(-0.63%)
Oct 01, 2009	13.80	13.85	13.42	13.48	442,888	-0.52(-3.71%)
Sep 30, 2009	14.16	14.16	13.84	14.00	276,698	-0.04(-0.26%)
Sep 29, 2009	14.07	14.17	13.92	14.04	538,842	-0.16(-1.15%)
Sep 28, 2009	13.98	14.40	13.98	14.20	444,950	+0.12(+0.86%)
Sep 25, 2009	14.14	14.22	13.98	14.08	317,804	-0.12(-0.85%)
Sep 24, 2009	14.56	14.60	14.07	14.20	496,951	-0.36(-2.49%)
Sep 23, 2009	14.78	14.92	14.56	14.56	236,197	-0.16(-1.11%)
Sep 22, 2009	14.72	14.81	14.64	14.73	184,378	+0.30(+2.09%)
Sep 21, 2009	14.34	14.43	14.20	14.43	444,958	-0.24(-1.61%)
Sep 18, 2009	14.63	14.69	14.49	14.66	301,427	+0.10(+0.66%)
Sep 17, 2009	14.71	14.71	14.47	14.56	375,168	+0.10(+0.67%)
Sep 16, 2009	14.56	14.70	14.41	14.47	257,596	+0.04(+0.29%)
Sep 15, 2009	14.37	14.44	14.15	14.43	651,262	+0.06(+0.42%)
Sep 14, 2009	13.95	14.37	13.95	14.37	519,365	+0.05(+0.38%)
Sep 11, 2009	14.38	14.50	14.22	14.31	611,334	-0.12(-0.84%)
Sep 10, 2009	14.28	14.43	14.05	14.43	546,455	+0.17(+1.19%)
Sep 09, 2009	14.21	14.41	14.13	14.26	701,711	+0.24(+1.68%)
Sep 08, 2009	14.02	14.07	13.91	14.03	437,964	+0.44(+3.20%)
Sep 04, 2009	13.27	13.68	13.21	13.59	497,052	+0.36(+2.69%)
Sep 03, 2009	13.27	13.34	13.12	13.24	631,436	+0.16(+1.25%)
Sep 02, 2009	13.01	13.17	12.87	13.07	548,806	-0.15(-1.14%)
Sep 01, 2009	13.54	13.78	13.14	13.22	879,044	-0.63(-4.58%)
Aug 31, 2009	13.97	13.97	13.76	13.86	242,726	-0.23(-1.63%)
Aug 28, 2009	14.24	14.32	14.01	14.09	252,856	+0.16(+1.13%)
Aug 27, 2009	13.79	14.02	13.54	13.93	385,994	+0.08(+0.61%)
Aug 26, 2009	13.89	13.98	13.71	13.85	171,862	-0.25(-1.76%)
Aug 25, 2009	14.20	14.29	14.05	14.09	274,611	-0.02(-0.17%)
Aug 24, 2009	14.21	14.31	14.05	14.12	775,401	-0.03(-0.21%)
Aug 21, 2009	13.95	14.23	13.83	14.15	416,816	+0.61(+4.48%)
Aug 20, 2009	13.31	13.60	13.31	13.54	211,867	+0.32(+2.40%)
Aug 19, 2009	12.85	13.30	12.76	13.22	495,455	+0.15(+1.16%)
Aug 18, 2009	12.92	13.18	12.82	13.07	293,898	+0.33(+2.56%)
Aug 17, 2009	12.81	12.92	12.70	12.75	493,669	-0.59(-4.40%)
Aug 14, 2009	13.34	13.45	13.16	13.33	159,144	-0.13(-0.99%)
Aug 13, 2009	13.53	13.53	13.32	13.46	423,146	+0.31(+2.39%)
Aug 12, 2009	12.99	13.31	12.98	13.15	726,521	+0.27(+2.06%)
Aug 11, 2009	12.90	12.90	12.71	12.88	1,073,071	-0.31(-2.34%)
Aug 10, 2009	13.39	13.39	13.09	13.19	978,940	-0.29(-2.13%)
Aug 07, 2009	13.45	13.59	13.35	13.48	227,922	+0.25(+1.90%)
Aug 06, 2009	13.40	13.40	13.08	13.23	367,189	-0.20(-1.49%)
Aug 05, 2009	13.48	13.49	13.20	13.43	951,720	+0.04(+0.32%)
Aug 04, 2009	13.36	13.45	13.30	13.39	278,208	-0.36(-2.64%)

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.