Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	12.97	13.00	12.56	12.86	868,584	-0.25(-1.90%)
Oct 29, 2009	12.89	13.12	12.69	13.11	458,696	+0.37(+2.87%)
Oct 28, 2009	13.34	13.44	12.71	12.74	373,454	-0.59(-4.43%)
Oct 27, 2009	13.57	13.78	13.30	13.33	301,964	-0.28(-2.08%)
Oct 26, 2009	13.57	14.03	13.26	13.62	572,388	+0.09(+0.68%)
Oct 23, 2009	13.51	14.02	13.35	13.52	639,332	-0.41(-2.93%)
Oct 22, 2009	13.45	14.09	13.19	13.93	618,274	+0.52(+3.85%)
Oct 21, 2009	13.34	13.87	13.26	13.42	796,381	+0.00(+0.00%)
Oct 20, 2009	13.29	13.69	13.27	13.42	424,434	-0.22(-1.59%)
Oct 19, 2009	13.54	13.73	13.24	13.63	714,305	+0.17(+1.24%)
Oct 16, 2009	13.23	13.54	12.96	13.47	1,020,639	+0.22(+1.63%)
Oct 15, 2009	13.55	13.69	13.25	13.25	882,174	-0.50(-3.63%)
Oct 14, 2009	13.63	13.88	13.42	13.75	666,518	+0.28(+2.10%)
Oct 13, 2009	13.61	13.74	13.17	13.47	517,771	-0.23(-1.70%)
Oct 12, 2009	13.77	13.81	13.32	13.70	376,492	+0.09(+0.67%)
Oct 09, 2009	13.37	13.62	13.23	13.61	351,900	+0.16(+1.18%)
Oct 08, 2009	13.24	13.53	13.14	13.45	873,316	+0.32(+2.47%)
Oct 07, 2009	13.13	13.27	13.05	13.12	440,911	-0.07(-0.50%)
Oct 06, 2009	13.04	13.32	12.99	13.19	622,461	+0.27(+2.13%)
Oct 05, 2009	13.51	13.64	12.82	12.92	1,517,802	-0.56(-4.14%)
Oct 02, 2009	13.53	13.74	13.45	13.47	815,882	-0.26(-1.88%)
Oct 01, 2009	14.07	14.21	13.42	13.73	582,415	-0.34(-2.43%)
Sep 30, 2009	14.51	14.52	14.01	14.07	607,885	-0.44(-3.04%)
Sep 29, 2009	14.25	14.56	14.08	14.51	575,065	+0.26(+1.81%)
Sep 28, 2009	14.00	14.39	13.92	14.26	586,707	+0.37(+2.70%)
Sep 25, 2009	14.22	14.31	13.74	13.88	610,950	-0.35(-2.46%)
Sep 24, 2009	14.11	14.33	13.96	14.23	712,220	+0.20(+1.42%)
Sep 23, 2009	14.46	14.46	14.03	14.03	518,440	-0.37(-2.54%)
Sep 22, 2009	14.02	14.46	13.93	14.40	610,559	+0.52(+3.72%)
Sep 21, 2009	14.16	14.30	13.70	13.88	1,004,884	-0.52(-3.58%)
Sep 18, 2009	14.58	14.74	14.16	14.40	1,140,951	-0.13(-0.92%)
Sep 17, 2009	15.08	15.08	13.82	14.53	3,070,330	-1.41(-8.83%)
Sep 16, 2009	15.53	16.02	15.40	15.94	774,200	+0.51(+3.29%)
Sep 15, 2009	15.32	15.55	15.16	15.43	589,316	+0.13(+0.87%)
Sep 14, 2009	14.81	15.30	14.66	15.30	608,517	+0.38(+2.57%)
Sep 11, 2009	14.72	14.92	14.50	14.91	564,669	+0.26(+1.76%)
Sep 10, 2009	14.33	14.66	14.18	14.66	465,367	+0.36(+2.50%)
Sep 09, 2009	14.06	14.35	13.96	14.30	359,101	+0.17(+1.18%)
Sep 08, 2009	13.74	14.14	13.73	14.13	566,826	+0.48(+3.54%)
Sep 04, 2009	13.40	13.72	13.25	13.65	329,233	+0.27(+2.05%)
Sep 03, 2009	13.29	13.38	12.91	13.37	615,153	+0.17(+1.26%)
Sep 02, 2009	13.09	13.40	12.90	13.21	939,582	-0.02(-0.13%)
Sep 01, 2009	13.32	13.59	12.98	13.22	770,217	-0.27(-2.03%)
Aug 31, 2009	13.31	13.54	13.06	13.50	600,108	+0.07(+0.56%)
Aug 28, 2009	13.82	13.90	13.27	13.42	350,929	-0.28(-2.06%)
Aug 27, 2009	13.38	13.79	13.07	13.71	411,775	+0.22(+1.67%)
Aug 26, 2009	13.32	13.67	12.66	13.48	271,166	+0.10(+0.75%)
Aug 25, 2009	13.62	13.74	13.34	13.38	327,443	-0.13(-0.99%)
Aug 24, 2009	13.66	13.85	13.38	13.52	274,387	-0.12(-0.91%)
Aug 21, 2009	13.32	13.76	13.21	13.64	501,222	+0.51(+3.87%)
Aug 20, 2009	12.88	13.27	12.88	13.13	597,399	+0.18(+1.41%)
Aug 19, 2009	12.51	13.16	12.49	12.95	308,354	+0.27(+2.10%)
Aug 18, 2009	12.29	12.76	12.29	12.68	231,136	+0.42(+3.46%)
Aug 17, 2009	12.48	12.68	12.17	12.26	285,583	-0.47(-3.73%)
Aug 14, 2009	13.13	13.38	12.38	12.73	461,496	-0.38(-2.92%)
Aug 13, 2009	13.41	13.62	13.00	13.12	282,179	-0.22(-1.68%)
Aug 12, 2009	13.12	13.58	12.92	13.34	307,734	+0.19(+1.46%)
Aug 11, 2009	13.43	13.59	13.09	13.15	236,600	-0.28(-2.11%)
Aug 10, 2009	13.98	14.11	13.29	13.43	543,622	-0.74(-5.23%)
Aug 07, 2009	13.83	14.23	13.51	14.17	664,100	+0.51(+3.71%)
Aug 06, 2009	13.72	13.97	13.43	13.67	536,680	+0.13(+0.98%)
Aug 05, 2009	14.07	14.36	13.46	13.53	464,335	-0.44(-3.16%)
Aug 04, 2009	13.83	14.27	13.76	13.97	333,428	+0.01(+0.06%)

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.