Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	14.69	15.10	14.67	15.10	56,523	+0.51(+3.48%)
Nov 27, 2009	14.62	14.83	14.59	14.59	36,035	-0.34(-2.30%)
Nov 25, 2009	15.02	15.07	14.92	14.94	56,453	-0.05(-0.33%)
Nov 24, 2009	14.94	15.02	14.77	14.99	98,678	+0.01(+0.05%)
Nov 23, 2009	14.88	15.04	14.88	14.98	118,179	+0.32(+2.15%)
Nov 20, 2009	14.53	14.69	14.53	14.67	31,315	+0.01(+0.05%)
Nov 19, 2009	14.79	14.79	14.58	14.66	27,967	-0.25(-1.68%)
Nov 18, 2009	14.74	14.96	14.74	14.91	61,101	+0.12(+0.82%)
Nov 17, 2009	14.54	14.82	14.52	14.79	65,381	+0.19(+1.28%)
Nov 16, 2009	14.54	14.83	14.53	14.60	89,777	+0.18(+1.24%)
Nov 13, 2009	14.54	14.55	14.35	14.42	49,000	-0.08(-0.54%)
Nov 12, 2009	14.69	14.83	14.48	14.50	49,587	-0.24(-1.63%)
Nov 11, 2009	14.70	14.93	14.64	14.74	108,525	+0.20(+1.35%)
Nov 10, 2009	14.68	14.74	14.41	14.54	60,174	-0.19(-1.31%)
Nov 09, 2009	14.46	14.75	14.41	14.74	89,629	+0.42(+2.90%)
Nov 06, 2009	14.14	14.38	14.07	14.32	40,302	-0.01(-0.10%)
Nov 05, 2009	14.11	14.36	13.99	14.34	121,716	+0.37(+2.67%)
Nov 04, 2009	14.36	14.42	13.96	13.96	94,157	-0.25(-1.76%)
Nov 03, 2009	14.23	14.29	13.89	14.21	84,858	-0.06(-0.40%)
Nov 02, 2009	14.24	14.55	13.93	14.27	98,098	+0.16(+1.17%)
Oct 30, 2009	14.61	14.61	14.01	14.11	171,277	-0.58(-3.95%)
Oct 29, 2009	14.49	14.73	14.36	14.69	804,450	+0.39(+2.70%)
Oct 28, 2009	14.57	14.66	14.26	14.30	287,810	-0.34(-2.30%)
Oct 27, 2009	14.70	14.82	14.54	14.64	1,474,151	-0.07(-0.49%)
Oct 26, 2009	15.04	15.05	14.58	14.71	1,059,565	-0.41(-2.70%)
Oct 23, 2009	15.13	15.15	15.05	15.12	390,737	-0.26(-1.68%)
Oct 22, 2009	14.74	15.45	14.74	15.37	1,211,554	+0.66(+4.48%)
Oct 21, 2009	14.92	15.27	14.72	14.72	89,520	-0.26(-1.72%)
Oct 20, 2009	14.91	14.98	14.91	14.97	66,948	-0.09(-0.57%)
Oct 19, 2009	15.04	15.10	14.86	15.06	394,165	-0.02(-0.14%)
Oct 16, 2009	15.13	15.20	15.01	15.08	126,746	-0.34(-2.23%)
Oct 15, 2009	15.37	15.42	15.23	15.42	51,179	-0.03(-0.19%)
Oct 14, 2009	15.27	15.48	15.14	15.45	94,721	+0.43(+2.86%)
Oct 13, 2009	15.01	15.10	14.89	15.02	37,366	-0.06(-0.43%)
Oct 12, 2009	15.11	15.15	15.02	15.09	93,355	+0.00(+0.00%)
Oct 09, 2009	14.85	15.09	14.85	15.09	61,965	+0.21(+1.40%)
Oct 08, 2009	14.92	14.97	14.82	14.88	123,057	+0.06(+0.39%)
Oct 07, 2009	14.64	14.84	14.64	14.82	156,142	+0.08(+0.53%)
Oct 06, 2009	14.82	14.97	14.57	14.74	73,258	+0.09(+0.59%)
Oct 05, 2009	14.50	14.69	14.46	14.66	53,521	+0.27(+1.89%)
Oct 02, 2009	14.21	14.54	14.16	14.39	92,470	-0.04(-0.30%)
Oct 01, 2009	14.92	14.94	14.43	14.43	99,798	-0.58(-3.86%)
Sep 30, 2009	15.06	15.18	14.85	15.01	86,320	-0.04(-0.24%)
Sep 29, 2009	15.12	15.23	15.01	15.04	74,494	-0.01(-0.05%)
Sep 28, 2009	14.86	15.07	14.74	15.05	71,683	+0.29(+1.99%)
Sep 25, 2009	14.69	14.83	14.59	14.76	110,049	-0.06(-0.39%)
Sep 24, 2009	15.20	15.25	14.69	14.82	149,579	-0.34(-2.27%)
Sep 23, 2009	15.35	15.45	15.16	15.16	112,196	-0.21(-1.40%)
Sep 22, 2009	15.38	15.38	15.18	15.37	95,506	+0.18(+1.17%)
Sep 21, 2009	15.13	15.26	15.09	15.20	53,943	-0.11(-0.75%)
Sep 18, 2009	15.43	15.43	15.13	15.31	78,694	+0.06(+0.37%)
Sep 17, 2009	15.62	15.68	15.18	15.25	155,481	-0.06(-0.37%)
Sep 16, 2009	15.05	15.64	14.99	15.31	160,534	+0.36(+2.43%)
Sep 15, 2009	14.48	15.08	14.48	14.95	160,028	+0.45(+3.10%)
Sep 14, 2009	14.23	14.53	14.22	14.50	73,753	+0.07(+0.49%)
Sep 11, 2009	14.37	14.53	14.36	14.43	513,645	+0.04(+0.30%)
Sep 10, 2009	14.40	14.41	14.23	14.38	360,179	-0.02(-0.15%)
Sep 09, 2009	14.20	14.44	14.09	14.40	43,113	+0.25(+1.76%)
Sep 08, 2009	14.30	14.33	14.04	14.16	101,336	+0.02(+0.15%)
Sep 04, 2009	13.98	14.13	13.90	14.13	57,814	+0.17(+1.23%)
Sep 03, 2009	13.81	13.99	13.75	13.96	80,394	+0.26(+1.93%)
Sep 02, 2009	13.97	14.13	13.70	13.70	137,278	-0.41(-2.88%)

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.