Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	17.83	17.90	17.38	17.61	29,004	-0.32(-1.79%)
Oct 29, 2009	17.39	18.02	17.39	17.93	19,974	+0.74(+4.32%)
Oct 28, 2009	17.98	17.98	17.17	17.19	40,920	-0.86(-4.77%)
Oct 27, 2009	18.31	18.31	17.98	18.05	24,370	-0.27(-1.50%)
Oct 26, 2009	18.39	18.84	18.25	18.32	20,590	-0.21(-1.13%)
Oct 23, 2009	18.60	18.61	18.51	18.53	25,454	-0.28(-1.49%)
Oct 22, 2009	18.43	18.87	18.28	18.81	36,311	+0.24(+1.28%)
Oct 21, 2009	18.85	18.95	18.58	18.58	40,334	-0.15(-0.81%)
Oct 20, 2009	18.68	18.73	18.65	18.73	41,835	-0.20(-1.08%)
Oct 19, 2009	18.60	18.95	18.60	18.93	42,701	+0.42(+2.24%)
Oct 16, 2009	18.59	18.62	18.44	18.52	30,795	-0.35(-1.87%)
Oct 15, 2009	18.76	18.92	18.73	18.87	123,360	-0.07(-0.36%)
Oct 14, 2009	18.72	18.95	18.59	18.94	31,547	+0.60(+3.25%)
Oct 13, 2009	18.38	18.39	18.22	18.34	15,363	-0.18(-0.95%)
Oct 12, 2009	18.57	18.64	18.43	18.52	46,369	+0.14(+0.74%)
Oct 09, 2009	18.49	18.49	18.32	18.38	13,533	-0.14(-0.74%)
Oct 08, 2009	18.44	18.60	18.32	18.52	21,309	+0.32(+1.74%)
Oct 07, 2009	18.11	18.24	18.05	18.20	29,638	+0.20(+1.10%)
Oct 06, 2009	18.11	18.31	17.90	18.00	29,274	+0.10(+0.56%)
Oct 05, 2009	17.62	17.90	17.49	17.90	20,299	+0.40(+2.31%)
Oct 02, 2009	17.55	17.70	17.35	17.50	62,227	-0.34(-1.88%)
Oct 01, 2009	18.41	18.41	17.78	17.83	20,385	-0.68(-3.69%)
Sep 30, 2009	18.54	18.57	18.14	18.52	44,966	+0.14(+0.76%)
Sep 29, 2009	18.58	18.59	18.35	18.38	33,323	-0.20(-1.07%)
Sep 28, 2009	18.14	18.61	18.14	18.58	11,259	+0.53(+2.92%)
Sep 25, 2009	18.07	18.21	17.95	18.05	49,235	-0.00(-0.01%)
Sep 24, 2009	18.87	18.87	17.96	18.05	36,423	-0.45(-2.44%)
Sep 23, 2009	19.11	19.11	18.50	18.50	125,872	-0.53(-2.77%)
Sep 22, 2009	19.06	19.11	18.80	19.03	44,557	+0.39(+2.07%)
Sep 21, 2009	18.63	19.19	18.49	18.64	40,158	-0.40(-2.09%)
Sep 18, 2009	19.13	19.13	18.70	19.04	49,088	-0.09(-0.49%)
Sep 17, 2009	19.20	19.35	18.89	19.13	96,186	-0.03(-0.15%)
Sep 16, 2009	18.89	19.18	18.78	19.16	206,270	+0.48(+2.59%)
Sep 15, 2009	18.51	18.76	18.33	18.68	73,239	+0.19(+1.04%)
Sep 14, 2009	18.04	18.54	17.98	18.48	143,853	+0.30(+1.67%)
Sep 11, 2009	18.23	18.27	18.01	18.18	22,552	+0.03(+0.16%)
Sep 10, 2009	18.04	18.24	17.83	18.15	17,539	+0.10(+0.58%)
Sep 09, 2009	17.68	18.06	17.68	18.05	44,255	+0.38(+2.13%)
Sep 08, 2009	17.34	17.67	17.34	17.67	21,508	+0.56(+3.24%)
Sep 04, 2009	16.75	17.11	16.73	17.11	93,687	+0.40(+2.38%)
Sep 03, 2009	16.74	16.75	16.62	16.72	24,420	+0.04(+0.21%)
Sep 02, 2009	16.72	16.86	16.61	16.68	41,236	-0.05(-0.31%)
Sep 01, 2009	17.48	17.48	16.70	16.73	27,081	-0.70(-4.00%)
Aug 31, 2009	17.33	17.52	17.30	17.43	12,820	-0.18(-1.03%)
Aug 28, 2009	17.68	17.68	17.44	17.61	43,792	-0.00(-0.03%)
Aug 27, 2009	17.45	17.63	17.08	17.62	217,248	+0.23(+1.31%)
Aug 26, 2009	17.27	17.45	17.17	17.39	88,843	+0.08(+0.46%)
Aug 25, 2009	17.34	17.42	17.30	17.31	8,756	+0.21(+1.23%)
Aug 24, 2009	17.31	17.41	17.10	17.10	79,252	-0.03(-0.16%)
Aug 21, 2009	17.04	17.24	17.00	17.13	20,209	+0.31(+1.85%)
Aug 20, 2009	16.48	16.82	16.48	16.81	15,281	+0.37(+2.24%)
Aug 19, 2009	16.32	16.46	16.22	16.45	14,249	+0.00(+0.03%)
Aug 18, 2009	16.30	16.56	16.21	16.44	10,089	+0.19(+1.15%)
Aug 17, 2009	16.62	16.62	16.18	16.25	29,435	-0.67(-3.94%)
Aug 14, 2009	17.08	17.08	16.70	16.92	3,821	-0.13(-0.75%)
Aug 13, 2009	17.06	17.13	16.94	17.05	13,281	+0.01(+0.03%)
Aug 12, 2009	16.59	17.08	16.59	17.04	23,936	+0.39(+2.35%)
Aug 11, 2009	16.81	16.81	16.47	16.65	20,072	-0.28(-1.66%)
Aug 10, 2009	17.13	17.26	16.86	16.93	19,371	-0.30(-1.72%)
Aug 07, 2009	17.14	17.43	16.82	17.23	35,015	+0.48(+2.86%)
Aug 06, 2009	17.21	17.21	16.72	16.75	17,469	-0.07(-0.40%)
Aug 05, 2009	16.73	16.87	16.27	16.82	22,231	+0.32(+1.97%)
Aug 04, 2009	15.93	16.53	15.93	16.49	53,732	+0.44(+2.77%)

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.