Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	14.85	14.98	14.51	14.54	155,233	-0.27(-1.82%)
Oct 29, 2009	14.58	14.86	14.56	14.81	35,326	+0.49(+3.41%)
Oct 28, 2009	14.68	14.69	14.31	14.32	39,369	-0.60(-4.01%)
Oct 27, 2009	15.09	15.13	14.89	14.92	282,952	-0.30(-2.00%)
Oct 26, 2009	15.51	15.56	15.14	15.22	42,476	-0.23(-1.51%)
Oct 23, 2009	15.49	15.62	15.41	15.45	274,361	-0.24(-1.53%)
Oct 22, 2009	15.55	15.70	15.42	15.69	28,138	+0.07(+0.42%)
Oct 21, 2009	15.71	15.84	15.63	15.63	23,018	-0.04(-0.29%)
Oct 20, 2009	15.61	15.79	15.57	15.67	118,679	+0.01(+0.06%)
Oct 19, 2009	15.59	15.69	15.44	15.66	54,569	+0.38(+2.48%)
Oct 16, 2009	15.29	15.33	15.18	15.29	31,311	-0.20(-1.29%)
Oct 15, 2009	15.36	15.48	15.33	15.48	17,640	+0.05(+0.32%)
Oct 14, 2009	15.38	15.45	15.33	15.43	46,712	+0.37(+2.45%)
Oct 13, 2009	15.04	15.13	15.01	15.07	28,811	-0.11(-0.75%)
Oct 12, 2009	15.25	15.28	15.13	15.18	303,080	+0.03(+0.20%)
Oct 09, 2009	15.02	15.15	15.02	15.15	46,835	+0.01(+0.07%)
Oct 08, 2009	15.09	15.22	15.06	15.14	39,833	+0.17(+1.16%)
Oct 07, 2009	14.77	14.97	14.77	14.97	67,924	+0.27(+1.83%)
Oct 06, 2009	14.56	14.77	14.56	14.70	91,403	+0.39(+2.75%)
Oct 05, 2009	14.13	14.33	14.13	14.30	33,211	+0.17(+1.23%)
Oct 02, 2009	14.09	14.34	14.09	14.13	202,394	-0.20(-1.39%)
Oct 01, 2009	14.57	14.63	14.31	14.33	98,890	-0.32(-2.18%)
Sep 30, 2009	14.85	14.88	14.59	14.65	200,791	-0.05(-0.37%)
Sep 29, 2009	14.81	14.81	14.65	14.70	154,259	-0.04(-0.27%)
Sep 28, 2009	14.65	14.84	14.65	14.74	43,571	+0.11(+0.78%)
Sep 25, 2009	14.49	14.72	14.49	14.63	72,587	+0.00(+0.00%)
Sep 24, 2009	14.90	14.90	14.54	14.63	30,922	-0.25(-1.68%)
Sep 23, 2009	15.13	15.14	14.88	14.88	66,433	-0.32(-2.12%)
Sep 22, 2009	15.21	15.23	15.06	15.20	83,620	+0.17(+1.15%)
Sep 21, 2009	15.09	15.17	14.87	15.03	95,554	-0.36(-2.36%)
Sep 18, 2009	15.38	15.41	15.26	15.39	39,175	+0.13(+0.85%)
Sep 17, 2009	15.33	15.46	15.21	15.26	97,169	-0.25(-1.60%)
Sep 16, 2009	15.36	15.52	15.30	15.51	47,538	+0.22(+1.47%)
Sep 15, 2009	15.17	15.32	15.02	15.28	283,548	+0.03(+0.19%)
Sep 14, 2009	15.06	15.26	15.06	15.26	62,328	+0.05(+0.36%)
Sep 11, 2009	15.22	15.28	15.14	15.20	65,086	-0.04(-0.23%)
Sep 10, 2009	15.13	15.25	14.98	15.24	123,327	+0.08(+0.52%)
Sep 09, 2009	14.94	15.18	14.94	15.16	95,291	+0.25(+1.68%)
Sep 08, 2009	14.91	14.93	14.82	14.91	89,858	+0.46(+3.18%)
Sep 04, 2009	14.29	14.52	14.23	14.45	72,184	+0.32(+2.28%)
Sep 03, 2009	14.05	14.13	13.97	14.13	114,608	+0.24(+1.74%)
Sep 02, 2009	13.89	13.96	13.79	13.88	116,890	-0.01(-0.09%)
Sep 01, 2009	14.05	14.20	13.82	13.90	332,203	-0.31(-2.17%)
Aug 31, 2009	14.30	14.30	14.17	14.20	265,534	-0.18(-1.25%)
Aug 28, 2009	14.56	14.56	14.37	14.38	52,545	-0.08(-0.55%)
Aug 27, 2009	14.40	14.47	14.20	14.46	41,014	+0.14(+0.97%)
Aug 26, 2009	14.34	14.37	14.28	14.32	41,004	-0.02(-0.17%)
Aug 25, 2009	14.32	14.47	14.32	14.35	57,295	+0.11(+0.77%)
Aug 24, 2009	14.33	14.39	14.22	14.24	48,172	+0.03(+0.21%)
Aug 21, 2009	14.11	14.23	14.11	14.21	48,345	+0.24(+1.72%)
Aug 20, 2009	13.88	13.99	13.87	13.97	237,219	+0.12(+0.85%)
Aug 19, 2009	13.70	13.91	13.70	13.85	70,944	+0.01(+0.07%)
Aug 18, 2009	13.74	13.88	13.67	13.84	24,609	+0.25(+1.81%)
Aug 17, 2009	13.69	13.69	13.58	13.60	53,555	-0.54(-3.82%)
Aug 14, 2009	14.25	14.27	14.02	14.14	91,368	+0.03(+0.21%)
Aug 13, 2009	14.09	14.16	14.03	14.11	84,614	+0.01(+0.11%)
Aug 12, 2009	13.83	14.15	13.83	14.09	106,530	+0.28(+2.02%)
Aug 11, 2009	13.98	13.98	13.78	13.81	294,098	-0.18(-1.28%)
Aug 10, 2009	13.97	14.08	13.94	13.99	717,215	-0.02(-0.14%)
Aug 07, 2009	14.00	14.08	13.88	14.01	526,907	+0.01(+0.07%)
Aug 06, 2009	14.20	14.20	13.95	14.00	58,154	-0.04(-0.32%)
Aug 05, 2009	13.98	14.06	13.87	14.05	56,335	-0.01(-0.07%)
Aug 04, 2009	13.92	14.11	13.82	14.06	207,459	+0.06(+0.46%)

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.