Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	15.30	15.30	14.71	14.80	334,201	-0.48(-3.14%)
Nov 27, 2009	14.76	15.52	14.68	15.28	167,543	-0.00(-0.03%)
Nov 25, 2009	15.75	15.82	15.12	15.29	356,562	-0.38(-2.44%)
Nov 24, 2009	15.76	15.78	15.53	15.67	239,048	-0.13(-0.80%)
Nov 23, 2009	15.69	15.97	15.56	15.80	281,305	+0.42(+2.74%)
Nov 20, 2009	15.45	15.63	15.36	15.37	132,831	-0.24(-1.56%)
Nov 19, 2009	16.01	16.02	15.36	15.62	295,847	-0.48(-3.01%)
Nov 18, 2009	16.11	16.19	15.93	16.10	208,625	-0.03(-0.16%)
Nov 17, 2009	16.11	16.34	15.99	16.13	187,735	+0.01(+0.05%)
Nov 16, 2009	16.07	16.26	15.89	16.12	224,884	+0.24(+1.48%)
Nov 13, 2009	15.71	15.95	15.59	15.88	216,024	+0.11(+0.67%)
Nov 12, 2009	15.91	16.14	15.69	15.78	300,246	-0.32(-2.01%)
Nov 11, 2009	16.23	16.37	15.96	16.10	239,621	-0.02(-0.13%)
Nov 10, 2009	16.21	16.37	15.97	16.12	155,656	-0.14(-0.85%)
Nov 09, 2009	16.36	16.45	16.13	16.26	146,192	+0.14(+0.89%)
Nov 06, 2009	16.07	16.54	15.98	16.12	196,783	-0.15(-0.93%)
Nov 05, 2009	15.50	16.38	15.50	16.27	332,749	+0.85(+5.51%)
Nov 04, 2009	16.15	16.33	15.39	15.42	619,931	-0.58(-3.65%)
Nov 03, 2009	15.40	16.02	15.40	16.01	604,505	+0.43(+2.73%)
Nov 02, 2009	15.75	16.07	15.36	15.58	242,530	-0.10(-0.64%)
Oct 30, 2009	15.95	16.12	15.52	15.68	430,156	-0.34(-2.10%)
Oct 29, 2009	16.04	16.20	15.96	16.02	253,301	+0.18(+1.12%)
Oct 28, 2009	16.21	16.46	15.67	15.84	335,006	-0.44(-2.71%)
Oct 27, 2009	16.14	16.55	16.05	16.28	407,840	+0.16(+0.99%)
Oct 26, 2009	16.25	16.59	15.91	16.12	371,972	-0.06(-0.39%)
Oct 23, 2009	16.11	16.26	15.98	16.19	315,639	-0.10(-0.59%)
Oct 22, 2009	15.99	16.50	15.86	16.28	272,350	+0.22(+1.39%)
Oct 21, 2009	15.83	16.58	15.57	16.06	488,265	-0.49(-2.97%)
Oct 20, 2009	16.33	16.62	16.04	16.55	506,538	-0.15(-0.88%)
Oct 19, 2009	16.61	17.17	16.42	16.70	492,355	+0.24(+1.48%)
Oct 16, 2009	16.71	16.81	16.41	16.46	377,714	-0.27(-1.63%)
Oct 15, 2009	16.49	16.76	16.26	16.73	241,687	+0.06(+0.38%)
Oct 14, 2009	16.44	16.68	16.30	16.67	259,784	+0.36(+2.22%)
Oct 13, 2009	16.50	16.62	16.13	16.30	302,083	-0.17(-1.05%)
Oct 12, 2009	16.63	16.83	16.34	16.48	210,047	-0.14(-0.86%)
Oct 09, 2009	16.62	16.74	16.33	16.62	216,561	+0.02(+0.13%)
Oct 08, 2009	16.46	16.73	16.33	16.60	396,252	+0.21(+1.28%)
Oct 07, 2009	16.70	16.89	16.34	16.39	193,047	-0.36(-2.16%)
Oct 06, 2009	16.30	16.82	16.19	16.75	254,962	+0.60(+3.73%)
Oct 05, 2009	15.63	16.21	15.60	16.15	230,977	+0.55(+3.51%)
Oct 02, 2009	15.80	15.92	15.59	15.60	218,911	-0.31(-1.96%)
Oct 01, 2009	16.44	16.51	15.91	15.91	278,964	-0.37(-2.25%)
Sep 30, 2009	16.98	16.99	16.28	16.28	508,974	-0.64(-3.76%)
Sep 29, 2009	17.63	17.71	16.86	16.91	903,211	-0.64(-3.67%)
Sep 28, 2009	16.50	17.78	16.41	17.56	569,972	+1.23(+7.55%)
Sep 25, 2009	16.69	16.69	16.19	16.33	258,969	-0.37(-2.19%)
Sep 24, 2009	16.65	16.89	16.38	16.69	244,346	+0.04(+0.25%)
Sep 23, 2009	16.46	16.98	16.37	16.65	247,816	+0.18(+1.10%)
Sep 22, 2009	16.51	16.62	16.36	16.47	290,269	+0.13(+0.77%)
Sep 21, 2009	16.49	16.54	15.96	16.34	193,679	-0.26(-1.57%)
Sep 18, 2009	16.17	16.66	16.12	16.60	461,048	+0.30(+1.83%)
Sep 17, 2009	15.81	16.33	15.69	16.30	311,870	+0.70(+4.50%)
Sep 16, 2009	15.31	16.06	15.31	15.60	437,110	+0.30(+1.95%)
Sep 15, 2009	15.37	15.79	15.29	15.30	354,062	-0.15(-0.95%)
Sep 14, 2009	15.47	15.80	15.40	15.45	300,983	-0.23(-1.45%)
Sep 11, 2009	15.58	15.85	15.56	15.68	233,423	+0.24(+1.53%)
Sep 10, 2009	15.35	15.59	15.25	15.44	262,936	+0.10(+0.63%)
Sep 09, 2009	15.01	15.52	15.00	15.35	424,683	+0.40(+2.70%)
Sep 08, 2009	14.96	15.04	14.80	14.94	331,358	+0.19(+1.25%)
Sep 04, 2009	14.59	14.81	14.43	14.76	197,876	+0.06(+0.43%)
Sep 03, 2009	14.65	14.86	14.36	14.69	316,852	+0.05(+0.32%)
Sep 02, 2009	14.55	14.86	14.55	14.65	511,056	-0.04(-0.26%)

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.