Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	14.51	14.52	14.04	14.08	176,448	-0.59(-4.03%)
Oct 29, 2009	14.30	14.74	14.29	14.67	117,999	+0.52(+3.71%)
Oct 28, 2009	14.38	14.50	14.12	14.14	105,661	-0.66(-4.48%)
Oct 27, 2009	14.87	14.95	14.72	14.81	73,377	-0.08(-0.54%)
Oct 26, 2009	15.08	15.20	14.84	14.89	65,968	+0.10(+0.66%)
Oct 23, 2009	14.91	14.91	14.75	14.79	78,018	-0.11(-0.72%)
Oct 22, 2009	14.86	14.91	14.62	14.89	114,275	-0.14(-0.92%)
Oct 21, 2009	15.16	15.23	15.03	15.03	55,670	-0.16(-1.05%)
Oct 20, 2009	15.13	15.21	15.13	15.19	62,148	-0.19(-1.21%)
Oct 19, 2009	15.17	15.39	15.17	15.38	31,663	+0.31(+2.07%)
Oct 16, 2009	14.90	15.11	14.90	15.07	64,824	-0.41(-2.64%)
Oct 15, 2009	15.54	15.54	15.41	15.48	18,059	-0.03(-0.20%)
Oct 14, 2009	15.23	15.51	15.23	15.51	38,240	+0.55(+3.69%)
Oct 13, 2009	15.02	15.05	14.94	14.96	20,821	-0.12(-0.83%)
Oct 12, 2009	15.10	15.16	15.05	15.08	20,940	-0.07(-0.44%)
Oct 09, 2009	15.19	15.19	15.15	15.15	43,515	+0.25(+1.67%)
Oct 08, 2009	14.85	14.94	14.81	14.90	21,095	+0.22(+1.51%)
Oct 07, 2009	14.65	14.72	14.60	14.68	46,100	-0.20(-1.37%)
Oct 06, 2009	14.88	14.97	14.79	14.88	65,842	+0.00(+0.03%)
Oct 05, 2009	14.59	14.92	14.59	14.88	32,238	+0.33(+2.26%)
Oct 02, 2009	14.06	14.63	14.06	14.55	55,135	-0.12(-0.82%)
Oct 01, 2009	14.97	15.01	14.61	14.67	195,617	-0.64(-4.21%)
Sep 30, 2009	15.29	15.43	15.17	15.31	63,346	+0.05(+0.35%)
Sep 29, 2009	15.30	15.37	15.22	15.26	68,129	+0.05(+0.35%)
Sep 28, 2009	14.97	15.30	14.97	15.21	53,865	+0.12(+0.77%)
Sep 25, 2009	15.04	15.15	15.04	15.09	135,773	+0.05(+0.36%)
Sep 24, 2009	15.33	15.39	14.98	15.04	49,943	-0.27(-1.74%)
Sep 23, 2009	15.45	15.51	15.29	15.30	112,879	-0.15(-0.98%)
Sep 22, 2009	15.26	15.48	15.26	15.45	55,711	+0.44(+2.90%)
Sep 21, 2009	15.09	15.09	14.97	15.02	22,485	-0.11(-0.71%)
Sep 18, 2009	15.21	15.26	15.13	15.13	86,050	-0.03(-0.18%)
Sep 17, 2009	15.25	15.31	15.12	15.15	40,578	+0.08(+0.50%)
Sep 16, 2009	14.98	15.28	14.98	15.08	112,935	+0.25(+1.71%)
Sep 15, 2009	14.64	14.84	14.64	14.82	46,642	+0.28(+1.90%)
Sep 14, 2009	14.46	14.57	14.37	14.55	16,049	-0.09(-0.64%)
Sep 11, 2009	14.57	14.72	14.57	14.64	33,313	+0.04(+0.24%)
Sep 10, 2009	14.43	14.61	14.37	14.61	93,085	+0.29(+2.05%)
Sep 09, 2009	14.20	14.35	14.20	14.31	56,480	+0.08(+0.59%)
Sep 08, 2009	14.13	14.29	14.13	14.23	55,783	+0.14(+1.01%)
Sep 04, 2009	14.13	14.13	14.01	14.08	128,573	+0.07(+0.51%)
Sep 03, 2009	13.97	14.04	13.95	14.01	72,720	+0.14(+0.99%)
Sep 02, 2009	13.68	13.90	13.68	13.88	91,147	+0.20(+1.50%)
Sep 01, 2009	13.84	14.00	13.65	13.67	95,498	+0.08(+0.62%)
Aug 31, 2009	13.69	13.70	13.57	13.59	99,806	-0.25(-1.83%)
Aug 28, 2009	13.95	13.95	13.83	13.84	64,028	-0.01(-0.06%)
Aug 27, 2009	13.75	13.86	13.73	13.85	25,192	-0.08(-0.54%)
Aug 26, 2009	13.97	14.00	13.82	13.92	74,895	+0.03(+0.22%)
Aug 25, 2009	14.07	14.09	13.85	13.89	129,030	-0.20(-1.45%)
Aug 24, 2009	14.01	14.10	13.98	14.10	257,662	+0.29(+2.09%)
Aug 21, 2009	13.74	13.87	13.74	13.81	39,290	+0.16(+1.17%)
Aug 20, 2009	13.64	13.76	13.63	13.65	157,109	+0.29(+2.16%)
Aug 19, 2009	13.30	13.43	13.30	13.36	144,886	+0.03(+0.20%)
Aug 18, 2009	13.44	13.50	13.32	13.33	173,017	+0.17(+1.28%)
Aug 17, 2009	13.28	13.28	13.09	13.16	185,137	-0.64(-4.67%)
Aug 14, 2009	13.92	13.92	13.81	13.81	188,496	-0.04(-0.32%)
Aug 13, 2009	13.70	13.86	13.70	13.85	155,967	+0.13(+0.97%)
Aug 12, 2009	13.66	13.88	13.64	13.72	207,365	-0.07(-0.48%)
Aug 11, 2009	13.81	13.88	13.73	13.79	172,370	-0.20(-1.46%)
Aug 10, 2009	14.19	14.19	13.99	13.99	87,657	-0.25(-1.78%)
Aug 07, 2009	14.13	14.29	14.13	14.25	118,028	+0.23(+1.65%)
Aug 06, 2009	14.08	14.17	14.00	14.01	95,089	-0.10(-0.72%)
Aug 05, 2009	14.11	14.15	13.93	14.12	55,726	-0.14(-1.00%)
Aug 04, 2009	14.31	14.37	14.23	14.26	47,369	-0.09(-0.60%)

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.