Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	15.82	16.00	15.64	15.93	86,103	+0.18(+1.14%)
Nov 27, 2009	15.45	15.81	15.36	15.75	23,807	-0.20(-1.25%)
Nov 25, 2009	15.51	16.00	15.51	15.95	39,743	+0.18(+1.14%)
Nov 24, 2009	15.70	15.97	15.70	15.77	85,948	-0.08(-0.50%)
Nov 23, 2009	15.68	15.92	15.68	15.85	74,500	+0.35(+2.26%)
Nov 20, 2009	15.63	15.63	15.38	15.50	27,915	-0.06(-0.39%)
Nov 19, 2009	15.85	15.86	15.53	15.56	72,409	-0.22(-1.39%)
Nov 18, 2009	15.52	15.98	15.52	15.78	82,805	+0.18(+1.15%)
Nov 17, 2009	15.73	15.75	15.47	15.60	78,598	-0.15(-0.95%)
Nov 16, 2009	15.76	16.07	15.60	15.75	85,223	+0.10(+0.64%)
Nov 13, 2009	15.70	15.98	15.65	15.65	55,247	+0.00(+0.00%)
Nov 12, 2009	16.00	16.00	15.59	15.65	80,810	-0.15(-0.95%)
Nov 11, 2009	15.23	15.82	15.23	15.80	94,391	+0.61(+4.02%)
Nov 10, 2009	15.34	15.34	15.07	15.19	41,357	-0.07(-0.46%)
Nov 09, 2009	15.16	15.37	15.09	15.26	79,349	+0.20(+1.33%)
Nov 06, 2009	14.94	15.11	14.89	15.06	59,035	+0.01(+0.07%)
Nov 05, 2009	14.73	15.10	14.73	15.05	104,905	+0.13(+0.87%)
Nov 04, 2009	14.86	15.20	14.72	14.92	48,916	-0.03(-0.20%)
Nov 03, 2009	14.82	15.23	14.40	14.95	115,627	-0.28(-1.84%)
Nov 02, 2009	15.58	15.69	14.90	15.23	72,513	-0.40(-2.56%)
Oct 30, 2009	15.75	15.98	15.53	15.63	51,892	-0.33(-2.07%)
Oct 29, 2009	15.22	16.03	15.22	15.96	106,231	+0.54(+3.50%)
Oct 28, 2009	15.37	15.62	14.89	15.42	156,770	-0.18(-1.15%)
Oct 27, 2009	16.21	16.25	15.40	15.60	180,579	-0.67(-4.12%)
Oct 26, 2009	15.80	16.68	15.61	16.27	288,691	+1.50(+10.16%)
Oct 23, 2009	14.72	14.78	14.70	14.77	82,946	-0.07(-0.47%)
Oct 22, 2009	14.71	14.87	14.53	14.84	24,090	+0.15(+1.02%)
Oct 21, 2009	15.13	15.13	14.17	14.69	56,366	-0.36(-2.39%)
Oct 20, 2009	15.03	15.06	14.83	15.05	98,919	-0.37(-2.40%)
Oct 19, 2009	15.52	15.57	15.30	15.42	46,914	-0.07(-0.45%)
Oct 16, 2009	15.55	15.55	15.40	15.49	64,748	-0.10(-0.64%)
Oct 15, 2009	15.25	15.59	15.25	15.59	29,416	+0.33(+2.16%)
Oct 14, 2009	15.20	15.36	15.16	15.26	53,556	+0.08(+0.53%)
Oct 13, 2009	15.21	15.29	15.10	15.18	31,407	-0.03(-0.20%)
Oct 12, 2009	15.36	15.65	15.21	15.21	66,619	-0.12(-0.78%)
Oct 09, 2009	15.22	15.40	15.22	15.33	56,337	+0.05(+0.33%)
Oct 08, 2009	15.18	15.38	15.18	15.28	64,827	+0.13(+0.86%)
Oct 07, 2009	14.95	15.15	14.51	15.15	78,989	+0.30(+2.02%)
Oct 06, 2009	14.61	14.89	14.61	14.85	31,618	+0.14(+0.95%)
Oct 05, 2009	14.68	14.71	14.50	14.71	60,699	+0.26(+1.80%)
Oct 02, 2009	14.35	14.65	14.14	14.45	61,223	-0.14(-0.96%)
Oct 01, 2009	14.34	14.60	14.34	14.59	43,577	-0.03(-0.21%)
Sep 30, 2009	14.70	14.83	14.32	14.62	85,670	-0.13(-0.88%)
Sep 29, 2009	15.25	15.25	14.55	14.75	89,604	-0.58(-3.78%)
Sep 28, 2009	15.26	15.46	15.23	15.33	50,440	+0.08(+0.52%)
Sep 25, 2009	15.06	15.32	14.94	15.25	77,395	+0.20(+1.33%)
Sep 24, 2009	15.15	15.24	14.90	15.05	44,102	+0.10(+0.67%)
Sep 23, 2009	14.86	15.19	14.76	14.95	91,179	+0.24(+1.63%)
Sep 22, 2009	14.76	14.80	14.59	14.71	155,182	-0.03(-0.20%)
Sep 21, 2009	14.62	14.80	14.62	14.74	97,260	-0.03(-0.20%)
Sep 18, 2009	14.76	14.81	14.66	14.77	127,887	+0.04(+0.27%)
Sep 17, 2009	14.80	14.80	14.65	14.73	70,597	+0.20(+1.38%)
Sep 16, 2009	14.45	14.70	14.43	14.53	219,845	+0.16(+1.11%)
Sep 15, 2009	14.47	14.54	14.22	14.37	105,741	-0.06(-0.42%)
Sep 14, 2009	14.30	14.53	14.11	14.43	119,636	+0.47(+3.33%)
Sep 11, 2009	14.10	14.15	13.88	13.96	122,326	+0.11(+0.83%)
Sep 10, 2009	13.60	13.88	13.40	13.85	112,631	+0.40(+2.97%)
Sep 09, 2009	13.38	13.51	13.28	13.45	62,953	+0.19(+1.42%)
Sep 08, 2009	13.62	13.66	13.07	13.26	115,078	+0.07(+0.54%)
Sep 04, 2009	13.15	13.28	12.80	13.19	55,533	+0.19(+1.46%)
Sep 03, 2009	13.16	13.43	12.94	13.00	83,853	-0.01(-0.08%)
Sep 02, 2009	12.95	13.17	12.90	13.01	117,021	+0.04(+0.31%)

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.