Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	14.02	14.20	13.88	13.93	1,614,552	-0.18(-1.25%)
Oct 29, 2009	14.10	14.15	13.93	14.10	1,016,189	+0.12(+0.84%)
Oct 28, 2009	13.93	14.13	13.93	13.98	4,247,425	-0.01(-0.05%)
Oct 27, 2009	14.08	14.14	13.92	13.99	1,236,840	-0.16(-1.14%)
Oct 26, 2009	14.36	14.42	14.02	14.15	1,564,004	-0.15(-1.08%)
Oct 23, 2009	14.42	14.47	14.29	14.31	1,419,333	-0.30(-2.06%)
Oct 22, 2009	14.49	14.67	14.49	14.61	692,759	+0.09(+0.61%)
Oct 21, 2009	14.53	14.71	14.49	14.52	949,248	-0.07(-0.45%)
Oct 20, 2009	14.57	14.65	14.53	14.59	1,273,906	-0.03(-0.20%)
Oct 19, 2009	14.70	14.72	14.45	14.62	933,941	-0.03(-0.20%)
Oct 16, 2009	14.43	14.68	14.43	14.64	408,672	+0.14(+0.96%)
Oct 15, 2009	14.55	14.65	14.41	14.51	1,302,942	-0.04(-0.30%)
Oct 14, 2009	14.76	14.78	14.52	14.55	1,135,130	-0.17(-1.15%)
Oct 13, 2009	14.78	14.81	14.66	14.72	834,990	-0.04(-0.25%)
Oct 12, 2009	14.58	14.75	14.52	14.75	947,695	+0.23(+1.57%)
Oct 09, 2009	14.44	14.53	14.38	14.53	617,058	+0.08(+0.56%)
Oct 08, 2009	14.45	14.48	14.34	14.45	878,925	+0.07(+0.51%)
Oct 07, 2009	14.28	14.45	14.26	14.37	925,310	+0.06(+0.41%)
Oct 06, 2009	14.39	14.44	14.26	14.31	802,744	+0.04(+0.26%)
Oct 05, 2009	14.29	14.38	14.23	14.28	1,480,033	-0.06(-0.41%)
Oct 02, 2009	14.48	14.48	14.03	14.34	2,029,236	-0.18(-1.21%)
Oct 01, 2009	14.67	14.67	14.45	14.51	840,440	-0.12(-0.85%)
Sep 30, 2009	14.78	14.82	14.46	14.64	1,450,346	-0.18(-1.24%)
Sep 29, 2009	14.85	14.85	14.66	14.82	580,555	+0.04(+0.25%)
Sep 28, 2009	14.56	14.86	14.51	14.78	710,934	+0.29(+2.03%)
Sep 25, 2009	14.48	14.59	14.40	14.49	681,684	-0.07(-0.45%)
Sep 24, 2009	14.69	14.79	14.50	14.56	811,645	-0.20(-1.34%)
Sep 23, 2009	14.78	14.83	14.68	14.75	866,930	+0.02(+0.15%)
Sep 22, 2009	14.91	14.91	14.56	14.73	735,938	-0.10(-0.69%)
Sep 21, 2009	14.75	14.96	14.68	14.84	1,051,947	-0.03(-0.20%)
Sep 18, 2009	15.02	15.02	14.84	14.86	1,320,151	-0.17(-1.12%)
Sep 17, 2009	14.88	15.05	14.85	15.03	998,245	+0.21(+1.42%)
Sep 16, 2009	14.83	15.02	14.68	14.82	1,192,133	+0.02(+0.11%)
Sep 15, 2009	14.66	14.81	14.59	14.81	1,075,418	+0.20(+1.36%)
Sep 14, 2009	14.53	14.67	14.51	14.61	578,699	+0.06(+0.40%)
Sep 11, 2009	14.70	14.70	14.48	14.55	854,154	-0.09(-0.60%)
Sep 10, 2009	14.63	14.68	14.51	14.64	915,045	+0.03(+0.20%)
Sep 09, 2009	14.60	14.64	14.48	14.61	1,168,887	-0.07(-0.45%)
Sep 08, 2009	14.56	14.67	14.47	14.67	1,045,527	+0.13(+0.91%)
Sep 04, 2009	14.53	14.64	14.42	14.54	867,917	+0.02(+0.15%)
Sep 03, 2009	14.75	14.75	14.37	14.52	1,165,052	-0.08(-0.55%)
Sep 02, 2009	14.64	14.73	14.32	14.60	1,131,357	-0.05(-0.35%)
Sep 01, 2009	14.68	14.88	14.48	14.65	1,996,581	-0.10(-0.70%)
Aug 31, 2009	14.84	14.86	14.62	14.75	1,400,457	-0.08(-0.54%)
Aug 28, 2009	15.05	15.05	14.68	14.84	1,748,838	-0.11(-0.74%)
Aug 27, 2009	14.90	14.95	14.72	14.95	1,347,940	-0.08(-0.54%)
Aug 26, 2009	14.80	15.04	14.75	15.03	1,865,550	+0.17(+1.14%)
Aug 25, 2009	14.61	14.96	14.56	14.86	2,615,766	+0.19(+1.30%)
Aug 24, 2009	14.81	14.83	14.59	14.67	1,936,110	-0.08(-0.55%)
Aug 21, 2009	14.81	14.90	14.57	14.75	1,929,420	+0.01(+0.10%)
Aug 20, 2009	14.48	14.76	14.45	14.73	2,979,897	+0.15(+1.06%)
Aug 19, 2009	14.07	14.62	14.07	14.58	3,813,573	+0.35(+2.42%)
Aug 18, 2009	14.09	14.28	14.05	14.23	4,380,641	+0.21(+1.52%)
Aug 17, 2009	13.97	14.13	13.95	14.02	5,213,700	-0.03(-0.21%)
Aug 14, 2009	14.08	14.16	13.98	14.05	22,407,610	-0.15(-1.03%)
Aug 13, 2009	14.23	14.24	13.76	14.20	4,808,930	-0.14(-0.97%)
Aug 12, 2009	13.83	14.50	13.73	14.34	3,499,346	-0.51(-3.41%)
Aug 11, 2009	15.01	15.05	14.68	14.84	649,850	-0.12(-0.79%)
Aug 10, 2009	14.59	15.01	14.59	14.96	987,938	+0.18(+1.24%)
Aug 07, 2009	14.65	14.80	14.60	14.78	572,361	+0.24(+1.67%)
Aug 06, 2009	14.88	14.92	14.31	14.53	877,714	-0.15(-1.00%)
Aug 05, 2009	14.76	14.81	14.27	14.68	844,883	+0.01(+0.05%)
Aug 04, 2009	14.58	14.86	14.44	14.67	819,549	+0.04(+0.25%)

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.