Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	14.76	14.76	14.22	14.52	111,827	-0.32(-2.12%)
Oct 29, 2009	14.27	14.85	14.27	14.83	132,744	+0.67(+4.70%)
Oct 28, 2009	14.78	14.82	14.16	14.16	55,179	-0.60(-4.07%)
Oct 27, 2009	14.96	15.02	14.75	14.76	83,732	-0.24(-1.62%)
Oct 26, 2009	15.42	15.42	14.99	15.01	51,358	-0.04(-0.28%)
Oct 23, 2009	15.07	15.07	15.04	15.05	5,997	-0.20(-1.31%)
Oct 22, 2009	14.86	15.25	14.86	15.25	15,856	+0.40(+2.70%)
Oct 21, 2009	15.10	15.28	14.85	14.85	46,827	-0.14(-0.91%)
Oct 20, 2009	15.01	15.01	14.98	14.98	346,219	-0.33(-2.17%)
Oct 19, 2009	15.12	15.32	15.12	15.32	6,236	+0.35(+2.34%)
Oct 16, 2009	15.17	15.17	14.97	14.97	9,673	-0.40(-2.60%)
Oct 15, 2009	15.35	15.41	15.31	15.37	15,520	-0.17(-1.10%)
Oct 14, 2009	15.24	15.54	15.20	15.54	9,539	+0.55(+3.65%)
Oct 13, 2009	15.09	15.09	14.85	14.99	89,410	-0.10(-0.63%)
Oct 12, 2009	15.14	15.29	15.09	15.09	19,347	+0.00(+0.00%)
Oct 09, 2009	14.98	15.09	14.93	15.09	2,321	+0.05(+0.32%)
Oct 08, 2009	14.95	15.16	14.95	15.04	11,213	+0.37(+2.51%)
Oct 07, 2009	14.66	14.84	14.59	14.67	13,595	-0.08(-0.52%)
Oct 06, 2009	15.04	15.11	14.68	14.75	82,274	-0.12(-0.79%)
Oct 05, 2009	14.57	14.86	14.57	14.86	11,618	+0.40(+2.78%)
Oct 02, 2009	14.40	14.69	14.27	14.46	10,804	-0.10(-0.67%)
Oct 01, 2009	15.15	15.21	14.56	14.56	16,867	-0.63(-4.17%)
Sep 30, 2009	15.12	15.45	15.08	15.19	21,208	-0.18(-1.20%)
Sep 29, 2009	15.64	15.73	15.34	15.38	45,705	-0.07(-0.46%)
Sep 28, 2009	15.19	15.45	15.19	15.45	8,272	+0.43(+2.85%)
Sep 25, 2009	14.94	15.18	14.72	15.02	50,142	+0.04(+0.28%)
Sep 24, 2009	15.52	15.52	14.98	14.98	17,596	-0.54(-3.49%)
Sep 23, 2009	16.13	16.13	15.50	15.52	32,162	-0.79(-4.85%)
Sep 22, 2009	15.95	16.36	15.91	16.31	233,395	+0.53(+3.39%)
Sep 21, 2009	15.85	15.93	15.66	15.78	38,276	-0.37(-2.32%)
Sep 18, 2009	16.10	16.15	15.83	16.15	46,524	+0.16(+1.02%)
Sep 17, 2009	16.10	16.50	15.79	15.99	29,448	+0.32(+2.03%)
Sep 16, 2009	15.58	16.48	15.57	15.67	61,957	+0.26(+1.70%)
Sep 15, 2009	15.16	15.61	15.16	15.41	61,770	+0.24(+1.57%)
Sep 14, 2009	14.62	15.17	14.62	15.17	14,159	+0.40(+2.74%)
Sep 11, 2009	14.85	14.86	14.66	14.76	4,476	-0.02(-0.12%)
Sep 10, 2009	14.59	14.78	14.59	14.78	2,266	+0.15(+1.02%)
Sep 09, 2009	14.31	14.63	14.30	14.63	9,530	+0.32(+2.20%)
Sep 08, 2009	14.08	14.34	14.08	14.32	26,353	+0.45(+3.21%)
Sep 04, 2009	13.53	13.87	13.53	13.87	15,907	+0.21(+1.54%)
Sep 03, 2009	13.57	13.66	13.42	13.66	4,740	+0.18(+1.35%)
Sep 02, 2009	13.62	13.68	13.48	13.48	10,346	-0.25(-1.82%)
Sep 01, 2009	14.39	14.42	13.73	13.73	8,127	-0.73(-5.02%)
Aug 31, 2009	14.52	14.52	14.35	14.46	16,827	-0.21(-1.46%)
Aug 28, 2009	14.67	14.73	14.48	14.67	7,540	+0.10(+0.65%)
Aug 27, 2009	14.42	14.57	14.14	14.57	27,574	+0.18(+1.28%)
Aug 26, 2009	14.35	14.41	14.28	14.39	13,963	+0.02(+0.17%)
Aug 25, 2009	14.27	14.47	14.27	14.37	67,352	+0.05(+0.33%)
Aug 24, 2009	14.47	14.47	14.25	14.32	60,761	+0.01(+0.04%)
Aug 21, 2009	14.15	14.49	14.15	14.31	37,813	+0.34(+2.42%)
Aug 20, 2009	13.45	13.97	13.36	13.97	51,015	+0.55(+4.12%)
Aug 19, 2009	13.35	13.47	13.35	13.42	8,634	-0.14(-1.01%)
Aug 18, 2009	13.38	13.65	13.38	13.56	29,507	+0.18(+1.33%)
Aug 17, 2009	13.67	13.67	13.36	13.38	52,517	-0.75(-5.30%)
Aug 14, 2009	14.28	14.28	13.83	14.13	10,545	-0.18(-1.25%)
Aug 13, 2009	14.40	14.40	13.55	14.31	624,235	+0.12(+0.88%)
Aug 12, 2009	14.06	14.44	14.06	14.18	17,994	+0.06(+0.42%)
Aug 11, 2009	14.37	14.37	14.00	14.12	16,124	-0.38(-2.62%)
Aug 10, 2009	14.82	14.82	14.42	14.50	56,572	-0.33(-2.20%)
Aug 07, 2009	14.42	15.09	14.28	14.83	51,777	+0.63(+4.44%)
Aug 06, 2009	14.69	14.69	14.11	14.20	30,278	-0.07(-0.50%)
Aug 05, 2009	13.71	14.27	13.69	14.27	38,333	+0.55(+3.98%)
Aug 04, 2009	13.02	13.77	12.96	13.72	16,654	+0.69(+5.29%)

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.