Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	17.25	17.28	16.85	16.98	70,974	-0.20(-1.18%)
Oct 29, 2009	16.90	17.25	16.90	17.18	29,944	+0.57(+3.43%)
Oct 28, 2009	17.00	17.02	16.56	16.61	71,930	-0.70(-4.02%)
Oct 27, 2009	17.48	17.48	17.21	17.30	17,233	-0.32(-1.80%)
Oct 26, 2009	17.94	18.02	17.53	17.62	24,843	-0.25(-1.38%)
Oct 23, 2009	17.89	17.90	17.78	17.87	68,200	-0.34(-1.87%)
Oct 22, 2009	17.95	18.21	17.95	18.21	31,906	+0.07(+0.37%)
Oct 21, 2009	18.17	18.39	18.06	18.14	49,990	-0.08(-0.45%)
Oct 20, 2009	18.11	18.22	18.11	18.22	19,491	+0.10(+0.58%)
Oct 19, 2009	17.96	18.13	17.91	18.12	15,519	+0.37(+2.09%)
Oct 16, 2009	17.70	17.79	17.63	17.75	24,966	-0.19(-1.04%)
Oct 15, 2009	17.84	17.96	17.77	17.94	28,497	+0.02(+0.10%)
Oct 14, 2009	17.80	17.94	17.72	17.92	40,049	+0.44(+2.51%)
Oct 13, 2009	17.50	17.53	17.38	17.48	34,009	-0.10(-0.56%)
Oct 12, 2009	17.63	17.67	17.48	17.58	37,011	+0.01(+0.03%)
Oct 09, 2009	17.44	17.57	17.40	17.57	17,976	+0.01(+0.03%)
Oct 08, 2009	17.57	17.65	17.44	17.57	576,151	+0.19(+1.10%)
Oct 07, 2009	17.19	17.38	17.19	17.38	37,341	+0.25(+1.44%)
Oct 06, 2009	17.18	17.27	17.08	17.13	62,900	+0.30(+1.79%)
Oct 05, 2009	16.63	16.83	16.62	16.83	46,521	+0.18(+1.05%)
Oct 02, 2009	16.50	16.78	16.48	16.65	517,034	-0.19(-1.11%)
Oct 01, 2009	17.20	17.20	16.82	16.84	296,593	-0.40(-2.32%)
Sep 30, 2009	17.24	17.35	17.01	17.24	20,310	+0.19(+1.10%)
Sep 29, 2009	17.19	17.23	17.05	17.05	26,928	+0.01(+0.09%)
Sep 28, 2009	16.91	17.17	16.91	17.04	57,343	+0.16(+0.94%)
Sep 25, 2009	16.89	17.05	16.88	16.88	20,660	-0.18(-1.08%)
Sep 24, 2009	17.32	17.40	16.87	17.06	36,239	-0.18(-1.03%)
Sep 23, 2009	17.53	17.64	17.24	17.24	12,588	-0.26(-1.47%)
Sep 22, 2009	17.48	17.61	17.47	17.50	15,912	+0.17(+0.97%)
Sep 21, 2009	17.32	17.52	17.21	17.33	14,450	-0.43(-2.43%)
Sep 18, 2009	17.79	17.79	17.60	17.76	13,145	+0.09(+0.51%)
Sep 17, 2009	17.72	17.84	17.56	17.67	16,992	-0.18(-1.00%)
Sep 16, 2009	17.78	17.95	17.71	17.85	261,403	+0.20(+1.16%)
Sep 15, 2009	17.52	17.64	17.50	17.64	16,016	+0.05(+0.31%)
Sep 14, 2009	17.38	17.59	17.29	17.59	19,332	-0.02(-0.12%)
Sep 11, 2009	17.66	17.68	17.12	17.61	92,389	+0.01(+0.06%)
Sep 10, 2009	17.40	17.60	17.35	17.60	149,444	+0.20(+1.17%)
Sep 09, 2009	17.29	17.46	17.23	17.40	54,744	+0.34(+1.99%)
Sep 08, 2009	17.01	17.16	16.99	17.06	33,359	+0.46(+2.75%)
Sep 04, 2009	16.42	16.68	16.42	16.60	12,762	+0.30(+1.84%)
Sep 03, 2009	16.28	16.30	16.13	16.30	39,206	+0.22(+1.34%)
Sep 02, 2009	16.02	16.20	16.01	16.09	15,580	+0.04(+0.26%)
Sep 01, 2009	16.34	16.47	16.01	16.04	61,617	-0.41(-2.48%)
Aug 31, 2009	16.41	16.49	16.38	16.45	36,095	-0.22(-1.30%)
Aug 28, 2009	16.76	16.76	16.57	16.67	19,578	+0.00(+0.00%)
Aug 27, 2009	16.52	16.75	16.39	16.67	12,807	+0.12(+0.70%)
Aug 26, 2009	16.47	16.60	16.45	16.55	22,325	+0.05(+0.33%)
Aug 25, 2009	16.42	16.61	16.42	16.50	31,532	+0.15(+0.90%)
Aug 24, 2009	16.37	16.55	16.35	16.35	85,603	+0.07(+0.40%)
Aug 21, 2009	16.30	16.36	16.24	16.28	20,852	+0.16(+1.02%)
Aug 20, 2009	15.96	16.13	15.89	16.12	70,688	+0.27(+1.69%)
Aug 19, 2009	15.80	15.99	15.76	15.85	18,981	-0.01(-0.07%)
Aug 18, 2009	15.70	16.01	15.70	15.86	12,123	+0.22(+1.40%)
Aug 17, 2009	15.85	15.85	15.60	15.64	12,612	-0.51(-3.19%)
Aug 14, 2009	16.35	16.36	16.06	16.16	23,633	-0.03(-0.17%)
Aug 13, 2009	16.20	16.23	16.07	16.19	17,105	+0.16(+0.99%)
Aug 12, 2009	15.89	16.18	15.89	16.03	70,837	+0.22(+1.42%)
Aug 11, 2009	15.91	15.95	15.70	15.80	34,556	-0.10(-0.62%)
Aug 10, 2009	15.97	15.97	15.81	15.90	32,892	-0.01(-0.03%)
Aug 07, 2009	16.00	16.05	15.82	15.91	44,581	-0.08(-0.51%)
Aug 06, 2009	16.06	16.11	15.87	15.99	30,006	+0.01(+0.07%)
Aug 05, 2009	15.98	16.07	15.71	15.98	24,345	-0.01(-0.03%)
Aug 04, 2009	15.80	16.11	15.72	15.98	89,153	-0.06(-0.38%)

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.