Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	14.44	14.57	14.31	14.50	7,756,060	-0.11(-0.76%)
Nov 27, 2009	14.41	14.70	14.36	14.61	2,506,729	-0.56(-3.70%)
Nov 25, 2009	15.09	15.18	15.04	15.17	4,509,785	+0.13(+0.89%)
Nov 24, 2009	15.17	15.17	14.98	15.04	7,260,652	-0.02(-0.16%)
Nov 23, 2009	15.23	15.29	14.99	15.06	5,047,080	+0.29(+1.98%)
Nov 20, 2009	14.59	14.81	14.58	14.77	4,222,280	+0.06(+0.38%)
Nov 19, 2009	14.79	14.80	14.55	14.71	4,392,762	-0.43(-2.82%)
Nov 18, 2009	15.19	15.25	15.04	15.14	4,671,257	-0.03(-0.21%)
Nov 17, 2009	15.10	15.18	14.95	15.17	5,467,773	-0.34(-2.19%)
Nov 16, 2009	15.35	15.67	15.34	15.51	6,403,838	-0.02(-0.15%)
Nov 13, 2009	15.30	15.57	15.23	15.53	6,773,348	+0.13(+0.82%)
Nov 12, 2009	15.68	15.73	15.36	15.41	6,117,651	-0.38(-2.40%)
Nov 11, 2009	15.92	16.05	15.71	15.79	4,943,986	-0.04(-0.25%)
Nov 10, 2009	15.60	15.83	15.56	15.82	6,071,294	+0.09(+0.60%)
Nov 09, 2009	15.64	15.81	15.64	15.73	3,726,919	+0.32(+2.05%)
Nov 06, 2009	15.24	15.54	15.19	15.41	3,113,804	+0.15(+0.98%)
Nov 05, 2009	15.15	15.34	15.08	15.26	2,679,622	+0.32(+2.17%)
Nov 04, 2009	15.05	15.22	14.93	14.94	4,931,107	+0.09(+0.64%)
Nov 03, 2009	14.81	14.85	14.50	14.85	5,248,723	+0.04(+0.27%)
Nov 02, 2009	14.86	15.17	14.54	14.81	8,161,101	+0.17(+1.19%)
Oct 30, 2009	15.13	15.17	14.45	14.63	11,323,291	-0.81(-5.27%)
Oct 29, 2009	15.30	15.54	15.10	15.45	12,452,048	+0.02(+0.15%)
Oct 28, 2009	15.82	15.95	15.34	15.42	7,235,607	-0.81(-5.01%)
Oct 27, 2009	16.41	16.43	16.09	16.24	3,377,464	-0.12(-0.72%)
Oct 26, 2009	16.75	16.94	16.27	16.35	4,459,939	-0.53(-3.13%)
Oct 23, 2009	16.94	16.97	16.78	16.88	4,617,314	-0.19(-1.11%)
Oct 22, 2009	16.68	17.14	16.57	17.07	5,177,296	+0.36(+2.13%)
Oct 21, 2009	16.77	17.11	16.72	16.72	2,829,622	-0.13(-0.75%)
Oct 20, 2009	16.74	16.89	16.72	16.84	2,731,014	-0.14(-0.84%)
Oct 19, 2009	16.82	17.06	16.79	16.99	2,541,467	+0.06(+0.37%)
Oct 16, 2009	16.94	16.98	16.74	16.92	3,037,632	-0.37(-2.15%)
Oct 15, 2009	17.31	17.38	17.16	17.29	3,232,254	+0.09(+0.55%)
Oct 14, 2009	17.21	17.24	17.05	17.20	6,106,184	+0.68(+4.11%)
Oct 13, 2009	16.67	16.69	16.39	16.52	2,504,251	-0.11(-0.67%)
Oct 12, 2009	16.84	16.90	16.57	16.63	3,151,600	+0.27(+1.64%)
Oct 09, 2009	16.31	16.46	16.25	16.36	2,510,021	+0.08(+0.49%)
Oct 08, 2009	16.21	16.48	16.08	16.28	4,067,933	+0.67(+4.30%)
Oct 07, 2009	15.63	15.71	15.45	15.61	3,186,447	-0.21(-1.30%)
Oct 06, 2009	15.67	16.01	15.67	15.82	3,838,472	+0.31(+1.99%)
Oct 05, 2009	15.36	15.54	15.30	15.51	2,262,066	+0.17(+1.13%)
Oct 02, 2009	15.11	15.38	15.10	15.34	4,269,052	-0.03(-0.21%)
Oct 01, 2009	15.67	15.71	15.35	15.37	3,166,985	-0.46(-2.89%)
Sep 30, 2009	15.91	16.05	15.58	15.82	4,104,244	-0.05(-0.30%)
Sep 29, 2009	15.86	15.99	15.76	15.87	2,510,785	-0.20(-1.22%)
Sep 28, 2009	15.78	16.09	15.75	16.07	2,118,663	+0.20(+1.24%)
Sep 25, 2009	15.84	15.99	15.67	15.87	6,385,637	-0.31(-1.90%)
Sep 24, 2009	16.57	16.59	16.03	16.18	3,750,249	-0.29(-1.77%)
Sep 23, 2009	16.52	16.81	16.43	16.47	5,067,981	-0.04(-0.24%)
Sep 22, 2009	16.54	16.54	16.39	16.51	3,853,287	+0.42(+2.60%)
Sep 21, 2009	15.94	16.11	15.86	16.09	3,150,077	-0.08(-0.49%)
Sep 18, 2009	16.09	16.24	16.01	16.17	3,227,020	+0.12(+0.74%)
Sep 17, 2009	16.08	16.28	15.94	16.05	5,721,559	-0.36(-2.18%)
Sep 16, 2009	16.42	16.61	16.33	16.41	3,812,560	+0.14(+0.84%)
Sep 15, 2009	16.14	16.33	16.02	16.27	3,791,635	+0.07(+0.44%)
Sep 14, 2009	15.99	16.22	15.97	16.20	2,861,173	-0.02(-0.10%)
Sep 11, 2009	16.28	16.33	16.03	16.22	5,085,015	-0.21(-1.25%)
Sep 10, 2009	16.36	16.46	16.14	16.42	5,793,188	+0.54(+3.38%)
Sep 09, 2009	15.96	16.11	15.79	15.89	9,477,100	+0.58(+3.76%)
Sep 08, 2009	15.37	15.43	15.22	15.31	3,914,343	+0.32(+2.16%)
Sep 04, 2009	14.74	15.02	14.65	14.99	2,696,808	+0.14(+0.96%)
Sep 03, 2009	14.87	14.88	14.70	14.85	4,338,948	+0.21(+1.46%)
Sep 02, 2009	14.42	14.68	14.39	14.63	4,916,326	+0.13(+0.87%)

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.