Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	17.11	17.28	16.74	16.74	442,137	-0.38(-2.21%)
Oct 29, 2009	16.79	17.22	16.79	17.12	407,695	+0.55(+3.31%)
Oct 28, 2009	17.00	17.07	16.56	16.57	820,386	-0.71(-4.10%)
Oct 27, 2009	17.48	17.49	17.22	17.28	572,855	-0.24(-1.36%)
Oct 26, 2009	17.87	18.00	17.49	17.52	397,166	-0.28(-1.55%)
Oct 23, 2009	17.90	17.90	17.73	17.79	272,533	-0.46(-2.50%)
Oct 22, 2009	17.99	18.25	17.81	18.25	287,403	+0.22(+1.24%)
Oct 21, 2009	18.15	18.30	18.01	18.03	351,780	-0.12(-0.64%)
Oct 20, 2009	18.02	18.15	18.02	18.14	419,817	+0.02(+0.11%)
Oct 19, 2009	17.96	18.25	17.96	18.12	264,111	+0.37(+2.11%)
Oct 16, 2009	17.80	17.89	17.66	17.75	290,559	-0.28(-1.56%)
Oct 15, 2009	17.95	18.07	17.80	18.03	673,277	-0.09(-0.48%)
Oct 14, 2009	17.83	18.12	17.79	18.12	260,506	+0.60(+3.41%)
Oct 13, 2009	17.75	17.75	17.44	17.52	187,558	-0.12(-0.69%)
Oct 12, 2009	17.71	17.76	17.57	17.64	307,982	+0.07(+0.39%)
Oct 09, 2009	17.62	17.64	17.45	17.58	469,722	-0.04(-0.25%)
Oct 08, 2009	17.66	17.78	17.53	17.62	367,260	+0.16(+0.92%)
Oct 07, 2009	17.37	17.56	17.32	17.46	400,633	+0.25(+1.47%)
Oct 06, 2009	17.27	17.37	17.15	17.21	475,946	+0.27(+1.58%)
Oct 05, 2009	16.79	16.96	16.63	16.94	738,975	+0.02(+0.11%)
Oct 02, 2009	16.62	16.92	16.44	16.92	533,611	+0.11(+0.66%)
Oct 01, 2009	17.20	17.20	16.79	16.81	329,910	-0.34(-2.01%)
Sep 30, 2009	17.36	17.41	17.07	17.15	623,232	-0.05(-0.31%)
Sep 29, 2009	17.31	17.31	17.12	17.21	218,993	-0.11(-0.62%)
Sep 28, 2009	17.13	17.35	17.07	17.31	234,611	+0.25(+1.45%)
Sep 25, 2009	17.02	17.10	16.94	17.07	423,062	-0.01(-0.09%)
Sep 24, 2009	17.49	17.49	16.94	17.08	350,691	-0.32(-1.81%)
Sep 23, 2009	17.74	17.74	17.35	17.40	1,883,461	-0.31(-1.75%)
Sep 22, 2009	17.68	17.71	17.53	17.71	559,889	+0.28(+1.59%)
Sep 21, 2009	17.40	17.46	17.25	17.43	314,170	-0.26(-1.48%)
Sep 18, 2009	17.72	17.79	17.52	17.69	517,089	-0.08(-0.46%)
Sep 17, 2009	17.92	17.94	17.69	17.78	368,367	+0.00(+0.00%)
Sep 16, 2009	17.80	17.99	17.74	17.78	614,153	+0.13(+0.74%)
Sep 15, 2009	17.54	17.72	17.41	17.64	280,122	+0.07(+0.41%)
Sep 14, 2009	17.30	17.57	17.18	17.57	283,060	+0.08(+0.47%)
Sep 11, 2009	17.53	17.57	17.40	17.49	256,581	-0.08(-0.44%)
Sep 10, 2009	17.32	17.57	17.22	17.57	411,591	+0.22(+1.26%)
Sep 09, 2009	17.26	17.40	17.15	17.35	321,408	+0.32(+1.88%)
Sep 08, 2009	16.90	17.14	16.90	17.03	358,837	+0.29(+1.71%)
Sep 04, 2009	16.50	16.75	16.38	16.74	194,191	+0.33(+2.01%)
Sep 03, 2009	16.26	16.41	16.23	16.41	207,448	+0.25(+1.56%)
Sep 02, 2009	16.06	16.23	16.05	16.16	217,100	+0.10(+0.60%)
Sep 01, 2009	16.43	16.54	16.02	16.06	406,710	-0.47(-2.85%)
Aug 31, 2009	16.61	16.61	16.46	16.53	228,182	-0.11(-0.67%)
Aug 28, 2009	16.84	16.85	16.61	16.64	236,709	-0.01(-0.06%)
Aug 27, 2009	16.34	16.67	16.33	16.65	535,074	+0.13(+0.79%)
Aug 26, 2009	16.46	16.55	16.39	16.52	319,129	+0.03(+0.18%)
Aug 25, 2009	16.50	16.64	16.45	16.49	284,135	+0.16(+0.95%)
Aug 24, 2009	16.28	16.47	16.28	16.34	350,608	+0.08(+0.51%)
Aug 21, 2009	16.02	16.29	16.02	16.26	386,457	+0.24(+1.49%)
Aug 20, 2009	15.82	16.02	15.79	16.02	217,209	+0.26(+1.63%)
Aug 19, 2009	15.65	15.90	15.59	15.76	608,745	-0.23(-1.46%)
Aug 18, 2009	15.62	15.99	15.58	15.99	338,954	+0.40(+2.57%)
Aug 17, 2009	15.66	15.67	15.53	15.59	615,395	-0.60(-3.70%)
Aug 14, 2009	16.35	16.39	16.00	16.19	497,668	+0.05(+0.33%)
Aug 13, 2009	16.15	16.18	16.02	16.14	352,030	+0.09(+0.57%)
Aug 12, 2009	15.76	16.14	15.76	16.05	405,866	+0.45(+2.89%)
Aug 11, 2009	15.72	15.73	15.57	15.60	601,170	-0.27(-1.71%)
Aug 10, 2009	16.06	16.06	15.78	15.87	299,999	-0.04(-0.27%)
Aug 07, 2009	16.01	16.01	15.81	15.91	508,912	+0.01(+0.09%)
Aug 06, 2009	16.14	16.14	15.82	15.90	747,575	+0.02(+0.15%)
Aug 05, 2009	15.84	15.95	15.63	15.87	954,082	+0.04(+0.28%)
Aug 04, 2009	15.68	15.83	15.45	15.83	587,052	+0.07(+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.