Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	15.85	15.91	15.56	15.59	284,097	-0.28(-1.79%)
Oct 29, 2009	15.74	15.92	15.73	15.87	176,490	+0.26(+1.69%)
Oct 28, 2009	15.72	15.80	15.61	15.61	107,274	-0.18(-1.15%)
Oct 27, 2009	15.81	15.85	15.68	15.79	83,907	-0.03(-0.16%)
Oct 26, 2009	16.00	16.10	15.80	15.82	38,952	-0.17(-1.05%)
Oct 23, 2009	15.98	15.99	15.94	15.98	85,709	-0.17(-1.07%)
Oct 22, 2009	16.06	16.23	15.96	16.16	95,188	+0.06(+0.35%)
Oct 21, 2009	16.12	16.28	16.09	16.10	120,159	-0.05(-0.29%)
Oct 20, 2009	16.12	16.16	16.12	16.15	50,829	-0.05(-0.29%)
Oct 19, 2009	16.13	16.28	16.10	16.20	65,873	+0.08(+0.52%)
Oct 16, 2009	16.07	16.15	16.06	16.11	75,692	-0.01(-0.07%)
Oct 15, 2009	16.04	16.12	16.01	16.12	38,528	+0.07(+0.42%)
Oct 14, 2009	16.08	16.09	16.01	16.06	41,353	+0.12(+0.73%)
Oct 13, 2009	15.95	15.98	15.88	15.94	70,248	-0.06(-0.37%)
Oct 12, 2009	16.04	16.08	15.95	16.00	59,555	+0.08(+0.49%)
Oct 09, 2009	15.91	15.92	15.84	15.92	63,156	+0.03(+0.19%)
Oct 08, 2009	15.84	15.91	15.79	15.89	161,106	+0.16(+1.01%)
Oct 07, 2009	15.75	15.75	15.70	15.73	30,764	+0.03(+0.21%)
Oct 06, 2009	15.66	15.79	15.66	15.70	158,184	+0.13(+0.84%)
Oct 05, 2009	15.48	15.58	15.39	15.57	90,830	+0.10(+0.63%)
Oct 02, 2009	15.34	15.51	15.34	15.47	131,797	+0.02(+0.16%)
Oct 01, 2009	15.65	15.65	15.43	15.45	433,037	-0.26(-1.68%)
Sep 30, 2009	15.70	15.76	15.58	15.71	74,431	+0.03(+0.21%)
Sep 29, 2009	15.68	15.72	15.64	15.68	73,617	+0.04(+0.27%)
Sep 28, 2009	15.53	15.71	15.53	15.64	24,967	+0.13(+0.82%)
Sep 25, 2009	15.52	15.60	15.50	15.51	164,932	-0.04(-0.29%)
Sep 24, 2009	15.65	15.72	15.50	15.55	122,513	-0.09(-0.59%)
Sep 23, 2009	15.68	15.82	15.65	15.65	79,169	+0.01(+0.04%)
Sep 22, 2009	15.69	15.69	15.60	15.64	77,498	-0.04(-0.25%)
Sep 21, 2009	15.64	15.69	15.60	15.68	55,318	-0.09(-0.55%)
Sep 18, 2009	15.70	15.80	15.69	15.76	89,736	+0.18(+1.18%)
Sep 17, 2009	15.54	15.68	15.54	15.58	226,136	+0.11(+0.71%)
Sep 16, 2009	15.52	15.59	15.41	15.47	244,867	+0.01(+0.08%)
Sep 15, 2009	15.46	15.49	15.39	15.46	139,450	-0.02(-0.15%)
Sep 14, 2009	15.41	15.49	15.36	15.48	72,740	+0.01(+0.10%)
Sep 11, 2009	15.44	15.49	15.42	15.47	53,166	+0.06(+0.39%)
Sep 10, 2009	15.30	15.41	15.30	15.41	217,246	+0.09(+0.56%)
Sep 09, 2009	15.26	15.36	15.23	15.32	47,190	+0.04(+0.25%)
Sep 08, 2009	15.18	15.29	15.16	15.28	88,103	+0.20(+1.32%)
Sep 04, 2009	14.93	15.10	14.92	15.08	74,417	+0.12(+0.81%)
Sep 03, 2009	14.92	14.96	14.83	14.96	59,458	+0.07(+0.50%)
Sep 02, 2009	14.85	14.95	14.85	14.89	83,249	-0.00(-0.02%)
Sep 01, 2009	15.05	15.20	14.87	14.89	263,730	-0.23(-1.49%)
Aug 31, 2009	15.02	15.12	15.02	15.12	99,616	+0.01(+0.04%)
Aug 28, 2009	15.28	15.28	15.05	15.11	63,029	-0.07(-0.43%)
Aug 27, 2009	15.16	15.21	15.03	15.18	82,639	+0.00(+0.02%)
Aug 26, 2009	15.09	15.25	15.09	15.17	143,220	+0.03(+0.20%)
Aug 25, 2009	15.21	15.27	15.14	15.14	72,480	-0.00(-0.02%)
Aug 24, 2009	15.21	15.38	15.09	15.15	124,178	-0.05(-0.33%)
Aug 21, 2009	15.07	15.23	15.07	15.20	351,938	+0.18(+1.19%)
Aug 20, 2009	14.96	15.04	14.95	15.02	62,203	+0.10(+0.69%)
Aug 19, 2009	14.72	14.94	14.72	14.92	43,903	+0.10(+0.70%)
Aug 18, 2009	14.70	14.85	14.70	14.81	87,008	+0.10(+0.69%)
Aug 17, 2009	14.76	14.80	14.68	14.71	117,199	-0.19(-1.30%)
Aug 14, 2009	15.02	15.05	14.82	14.90	58,832	-0.08(-0.54%)
Aug 13, 2009	15.02	15.02	14.88	14.98	102,166	+0.02(+0.16%)
Aug 12, 2009	14.94	15.06	14.94	14.96	283,186	-0.02(-0.12%)
Aug 11, 2009	14.98	15.03	14.95	14.98	164,589	-0.07(-0.45%)
Aug 10, 2009	15.05	15.05	14.99	15.05	118,900	-0.06(-0.42%)
Aug 07, 2009	15.08	15.16	15.00	15.11	106,373	+0.12(+0.82%)
Aug 06, 2009	15.19	15.19	14.93	14.99	120,011	-0.14(-0.90%)
Aug 05, 2009	15.21	15.21	15.04	15.12	59,859	-0.10(-0.66%)
Aug 04, 2009	15.16	15.31	15.16	15.22	351,786	+0.05(+0.33%)

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.