Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	14.14	14.14	13.83	13.98	6,514	-0.31(-2.14%)
Nov 27, 2009	12.80	14.41	12.80	14.28	14,384	-0.33(-2.27%)
Nov 25, 2009	14.45	14.67	14.45	14.61	7,290	+0.18(+1.27%)
Nov 24, 2009	14.36	14.50	14.31	14.43	8,296	+0.12(+0.86%)
Nov 23, 2009	13.90	14.33	13.90	14.31	3,387	+0.68(+4.97%)
Nov 20, 2009	13.54	13.65	13.54	13.63	6,464	+0.19(+1.44%)
Nov 19, 2009	13.76	13.76	13.44	13.44	4,952	-0.43(-3.11%)
Nov 18, 2009	13.59	13.87	13.59	13.87	2,282	+0.03(+0.24%)
Nov 17, 2009	13.39	13.83	13.39	13.83	15,267	+0.14(+1.06%)
Nov 16, 2009	13.62	13.79	13.62	13.69	10,117	+0.44(+3.34%)
Nov 13, 2009	13.20	13.27	13.20	13.25	1,431	+0.11(+0.83%)
Nov 12, 2009	13.39	13.40	13.13	13.14	8,607	-0.26(-1.94%)
Nov 11, 2009	13.50	13.56	13.29	13.40	43,504	-0.02(-0.13%)
Nov 10, 2009	13.41	13.41	13.41	13.41	1,192	+0.04(+0.28%)
Nov 09, 2009	12.74	13.38	12.74	13.38	2,082	+0.58(+4.52%)
Nov 06, 2009	12.70	12.81	12.70	12.80	1,574	+0.08(+0.63%)
Nov 05, 2009	12.61	12.75	12.61	12.72	16,154	+0.12(+0.96%)
Nov 04, 2009	12.65	12.65	12.53	12.60	1,789	+0.30(+2.46%)
Nov 03, 2009	12.04	12.29	12.04	12.29	3,339	+0.25(+2.09%)
Nov 02, 2009	12.29	12.51	11.99	12.04	48,333	-0.24(-1.96%)
Oct 30, 2009	12.84	12.84	12.17	12.28	8,707	-0.66(-5.08%)
Oct 29, 2009	12.87	12.97	12.87	12.94	9,351	+0.20(+1.58%)
Oct 28, 2009	12.88	12.99	12.74	12.74	18,766	-0.23(-1.79%)
Oct 27, 2009	13.06	13.09	12.96	12.97	3,339	+0.02(+0.14%)
Oct 26, 2009	13.64	13.64	12.94	12.95	19,585	-0.48(-3.56%)
Oct 23, 2009	13.46	13.46	13.35	13.43	9,294	-0.27(-1.99%)
Oct 22, 2009	13.37	13.93	13.37	13.70	5,866	+0.10(+0.74%)
Oct 21, 2009	13.78	13.97	13.60	13.60	2,511	-0.10(-0.73%)
Oct 20, 2009	13.68	13.71	13.68	13.70	8,132	-0.35(-2.48%)
Oct 19, 2009	13.92	14.05	13.90	14.05	12,994	+0.20(+1.45%)
Oct 16, 2009	13.83	13.88	13.83	13.85	2,876	-0.24(-1.70%)
Oct 15, 2009	14.17	14.17	14.09	14.09	5,248	-0.05(-0.36%)
Oct 14, 2009	14.13	14.16	14.06	14.14	12,409	+0.39(+2.80%)
Oct 13, 2009	13.94	13.94	13.75	13.75	720	-0.19(-1.36%)
Oct 12, 2009	13.97	14.01	13.94	13.94	3,547	+0.11(+0.80%)
Oct 09, 2009	13.78	13.83	13.78	13.83	956	-0.24(-1.73%)
Oct 08, 2009	14.17	14.17	14.08	14.08	2,089	-0.02(-0.15%)
Oct 07, 2009	13.94	14.24	13.94	14.10	4,157	-0.16(-1.09%)
Oct 06, 2009	14.17	14.29	14.17	14.25	3,342	+0.28(+2.01%)
Oct 05, 2009	13.72	13.97	13.72	13.97	2,760	+0.41(+3.00%)
Oct 02, 2009	13.62	13.70	13.05	13.57	11,517	-0.18(-1.31%)
Oct 01, 2009	14.38	14.38	13.75	13.75	47,417	-0.92(-6.29%)
Sep 30, 2009	14.46	14.86	14.46	14.67	19,267	-0.12(-0.79%)
Sep 29, 2009	14.66	14.99	14.58	14.79	53,104	+0.10(+0.66%)
Sep 28, 2009	14.21	14.69	14.21	14.69	98,598	+0.52(+3.70%)
Sep 25, 2009	14.23	14.29	14.15	14.16	10,202	-0.07(-0.47%)
Sep 24, 2009	14.56	14.69	14.17	14.23	8,831	-0.53(-3.61%)
Sep 23, 2009	14.56	15.06	14.55	14.76	64,616	+0.30(+2.06%)
Sep 22, 2009	14.59	14.65	14.47	14.47	258,381	+0.06(+0.44%)
Sep 21, 2009	14.25	14.50	14.16	14.40	11,975	-0.12(-0.84%)
Sep 18, 2009	14.05	14.54	14.05	14.53	9,403	+0.54(+3.84%)
Sep 17, 2009	14.08	14.43	13.99	13.99	15,808	-0.29(-2.01%)
Sep 16, 2009	14.20	14.44	14.19	14.27	20,510	-0.04(-0.31%)
Sep 15, 2009	14.18	14.38	14.03	14.32	45,453	+0.23(+1.64%)
Sep 14, 2009	13.34	14.16	13.34	14.09	54,151	+0.08(+0.60%)
Sep 11, 2009	13.83	14.03	13.74	14.01	35,413	+0.22(+1.58%)
Sep 10, 2009	13.36	13.79	13.19	13.79	13,244	+0.59(+4.45%)
Sep 09, 2009	13.03	13.20	13.03	13.20	5,606	+0.22(+1.71%)
Sep 08, 2009	13.05	13.05	12.92	12.98	21,417	+0.21(+1.66%)
Sep 04, 2009	12.43	12.77	12.34	12.77	7,440	+0.50(+4.05%)
Sep 03, 2009	12.37	12.37	12.11	12.27	9,222	-0.13(-1.01%)
Sep 02, 2009	12.13	12.40	12.11	12.40	21,231	+0.17(+1.41%)

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.