Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	16.68	16.71	15.98	16.22	370,362	-0.43(-2.58%)
Oct 29, 2009	17.30	17.32	16.50	16.65	364,622	-0.49(-2.86%)
Oct 28, 2009	17.05	17.77	16.61	17.14	921,523	-1.42(-7.65%)
Oct 27, 2009	18.53	19.01	18.50	18.56	160,369	+0.11(+0.60%)
Oct 26, 2009	18.50	18.96	18.27	18.45	100,242	-0.13(-0.70%)
Oct 23, 2009	19.02	19.61	18.49	18.58	199,509	-1.05(-5.35%)
Oct 22, 2009	19.64	19.76	19.00	19.63	170,242	+0.07(+0.36%)
Oct 21, 2009	19.33	19.78	19.28	19.56	493,124	+0.30(+1.56%)
Oct 20, 2009	19.25	19.44	18.78	19.26	299,957	+0.12(+0.63%)
Oct 19, 2009	19.14	19.25	18.68	19.14	76,337	+0.11(+0.58%)
Oct 16, 2009	19.20	19.24	18.77	19.03	112,255	-0.18(-0.94%)
Oct 15, 2009	18.59	19.26	18.40	19.21	264,068	+0.65(+3.50%)
Oct 14, 2009	18.63	18.64	18.35	18.56	146,622	+0.04(+0.22%)
Oct 13, 2009	18.51	18.52	18.09	18.52	81,264	+0.06(+0.33%)
Oct 12, 2009	18.32	18.62	18.22	18.46	145,744	+0.00(+0.00%)
Oct 09, 2009	17.86	18.54	17.71	18.46	253,051	+0.51(+2.84%)
Oct 08, 2009	17.36	17.96	17.08	17.95	156,527	+0.64(+3.70%)
Oct 07, 2009	17.85	17.85	17.22	17.31	123,777	-0.41(-2.31%)
Oct 06, 2009	17.22	17.86	17.05	17.72	139,937	+0.45(+2.61%)
Oct 05, 2009	17.24	17.66	17.07	17.27	159,728	+0.11(+0.64%)
Oct 02, 2009	17.56	17.68	16.99	17.16	128,844	-0.52(-2.94%)
Oct 01, 2009	18.23	18.35	17.13	17.68	273,019	-0.15(-0.84%)
Sep 30, 2009	17.52	17.90	17.06	17.83	171,006	+0.27(+1.54%)
Sep 29, 2009	17.50	17.72	17.24	17.56	148,826	+0.16(+0.92%)
Sep 28, 2009	17.09	17.55	16.95	17.40	120,896	+0.35(+2.05%)
Sep 25, 2009	17.59	17.59	16.77	17.05	308,647	-0.65(-3.67%)
Sep 24, 2009	18.07	18.07	17.55	17.70	176,991	-0.48(-2.64%)
Sep 23, 2009	18.53	18.54	18.01	18.18	261,245	-0.38(-2.05%)
Sep 22, 2009	18.88	18.95	18.45	18.56	285,842	-0.32(-1.69%)
Sep 21, 2009	18.30	19.46	17.96	18.88	789,780	+0.45(+2.44%)
Sep 18, 2009	17.63	18.58	17.49	18.43	752,209	+0.82(+4.66%)
Sep 17, 2009	17.00	17.73	17.00	17.61	484,816	+0.58(+3.41%)
Sep 16, 2009	17.00	17.20	16.85	17.03	604,002	-0.07(-0.41%)
Sep 15, 2009	17.40	17.80	16.72	17.10	4,455,510	+0.60(+3.64%)
Sep 14, 2009	16.60	16.63	15.87	16.50	382,856	-0.02(-0.12%)
Sep 11, 2009	16.35	16.61	16.14	16.52	120,060	+0.17(+1.04%)
Sep 10, 2009	16.52	16.84	16.24	16.35	260,414	-0.27(-1.62%)
Sep 09, 2009	16.94	16.94	16.46	16.62	245,013	-0.30(-1.77%)
Sep 08, 2009	16.88	17.09	16.57	16.92	166,953	-0.03(-0.18%)
Sep 04, 2009	17.53	17.53	15.91	16.95	1,035,330	-0.67(-3.80%)
Sep 03, 2009	17.56	17.63	17.38	17.62	97,798	+0.06(+0.34%)
Sep 02, 2009	17.35	17.65	17.21	17.56	143,253	+0.07(+0.40%)
Sep 01, 2009	17.24	17.96	17.15	17.49	424,414	+0.09(+0.52%)
Aug 31, 2009	17.72	17.78	17.31	17.40	191,076	-0.32(-1.81%)
Aug 28, 2009	18.19	18.19	17.71	17.72	108,756	-0.34(-1.88%)
Aug 27, 2009	17.66	18.32	17.04	18.06	530,200	-0.26(-1.42%)
Aug 26, 2009	18.56	18.56	18.06	18.32	239,152	-0.26(-1.40%)
Aug 25, 2009	18.30	19.52	18.30	18.58	656,814	+0.47(+2.60%)
Aug 24, 2009	18.30	18.30	17.92	18.11	121,514	-0.22(-1.20%)
Aug 21, 2009	18.29	18.50	17.96	18.33	267,308	+0.09(+0.49%)
Aug 20, 2009	17.83	18.30	17.63	18.24	128,661	+0.31(+1.73%)
Aug 19, 2009	17.83	18.01	17.75	17.93	186,984	-0.08(-0.44%)
Aug 18, 2009	18.05	18.28	17.95	18.01	152,743	-0.22(-1.21%)
Aug 17, 2009	18.00	18.29	17.78	18.23	108,062	+0.01(+0.05%)
Aug 14, 2009	18.71	18.74	18.09	18.22	206,526	-0.50(-2.67%)
Aug 13, 2009	18.60	18.94	18.25	18.72	368,269	+0.08(+0.43%)
Aug 12, 2009	18.41	18.87	18.41	18.64	322,786	+0.16(+0.87%)
Aug 11, 2009	18.42	18.77	18.42	18.48	178,029	+0.01(+0.05%)
Aug 10, 2009	18.49	19.00	18.31	18.47	336,081	-0.05(-0.27%)
Aug 07, 2009	18.88	18.88	18.50	18.52	292,430	-0.18(-0.96%)
Aug 06, 2009	18.98	19.00	18.54	18.70	347,821	-0.14(-0.74%)
Aug 05, 2009	18.88	18.96	18.51	18.84	330,056	+0.19(+1.02%)
Aug 04, 2009	18.27	19.12	18.15	18.65	1,155,573	+0.72(+4.02%)

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.