Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	15.47	15.51	15.11	15.37	658,237	-0.08(-0.52%)
Nov 27, 2009	15.28	15.57	15.27	15.45	181,204	-0.15(-0.96%)
Nov 25, 2009	15.60	15.79	15.51	15.60	163,861	+0.00(+0.00%)
Nov 24, 2009	15.67	15.80	15.52	15.60	259,430	-0.11(-0.70%)
Nov 23, 2009	15.58	15.90	15.43	15.71	357,767	+0.36(+2.35%)
Nov 20, 2009	15.27	15.59	15.18	15.35	760,500	+0.00(+0.00%)
Nov 19, 2009	15.65	15.68	15.33	15.35	670,746	-0.46(-2.91%)
Nov 18, 2009	15.83	15.96	15.55	15.81	590,244	-0.10(-0.63%)
Nov 17, 2009	15.75	15.95	15.62	15.91	251,279	+0.08(+0.51%)
Nov 16, 2009	15.34	16.01	15.34	15.83	531,946	+0.68(+4.49%)
Nov 13, 2009	14.69	15.15	14.57	15.15	282,015	+0.56(+3.84%)
Nov 12, 2009	14.55	14.92	14.55	14.59	672,766	-0.01(-0.07%)
Nov 11, 2009	14.39	14.82	14.20	14.60	1,451,034	+0.19(+1.32%)
Nov 10, 2009	14.41	14.63	14.20	14.41	568,289	-0.14(-0.96%)
Nov 09, 2009	14.60	14.69	14.49	14.55	169,059	+0.10(+0.69%)
Nov 06, 2009	14.53	14.78	14.30	14.45	177,310	-0.27(-1.83%)
Nov 05, 2009	14.53	14.78	14.41	14.72	293,510	+0.32(+2.22%)
Nov 04, 2009	14.50	14.64	14.29	14.40	284,916	-0.08(-0.55%)
Nov 03, 2009	14.25	14.48	14.04	14.48	200,382	+0.17(+1.19%)
Nov 02, 2009	14.40	14.69	14.03	14.31	323,919	-0.05(-0.35%)
Oct 30, 2009	14.54	14.84	14.30	14.36	441,960	-0.29(-1.98%)
Oct 29, 2009	14.67	14.83	14.47	14.65	281,823	+0.15(+1.03%)
Oct 28, 2009	14.81	14.82	14.45	14.50	306,734	-0.41(-2.75%)
Oct 27, 2009	14.95	15.35	14.75	14.91	510,102	+0.05(+0.34%)
Oct 26, 2009	15.28	15.72	14.80	14.86	383,883	-0.46(-3.00%)
Oct 23, 2009	15.41	15.65	15.25	15.32	277,023	-0.16(-1.03%)
Oct 22, 2009	15.33	15.58	15.12	15.48	242,396	+0.17(+1.11%)
Oct 21, 2009	15.51	15.99	15.26	15.31	342,125	-0.32(-2.05%)
Oct 20, 2009	15.41	16.00	15.38	15.63	347,758	-0.34(-2.13%)
Oct 19, 2009	16.08	16.45	15.93	15.97	311,926	-0.11(-0.68%)
Oct 16, 2009	15.56	16.17	15.33	16.08	397,954	+0.46(+2.94%)
Oct 15, 2009	15.75	15.96	15.55	15.62	285,845	-0.19(-1.20%)
Oct 14, 2009	15.94	16.05	15.70	15.81	101,818	+0.03(+0.19%)
Oct 13, 2009	15.90	15.99	15.62	15.78	179,561	-0.14(-0.88%)
Oct 12, 2009	15.93	16.03	15.84	15.92	169,980	-0.04(-0.25%)
Oct 09, 2009	15.72	16.03	15.50	15.96	217,486	+0.24(+1.53%)
Oct 08, 2009	15.76	16.05	15.64	15.72	317,121	+0.10(+0.64%)
Oct 07, 2009	15.42	15.65	15.35	15.62	163,869	+0.07(+0.45%)
Oct 06, 2009	15.54	15.76	15.33	15.55	151,974	+0.05(+0.32%)
Oct 05, 2009	15.43	15.57	15.22	15.50	333,933	+0.09(+0.58%)
Oct 02, 2009	15.61	15.77	15.23	15.41	448,399	-0.23(-1.47%)
Oct 01, 2009	15.91	15.96	15.59	15.64	334,401	-0.34(-2.13%)
Sep 30, 2009	16.29	16.29	15.85	15.98	386,641	-0.35(-2.14%)
Sep 29, 2009	16.25	16.43	15.95	16.33	249,256	+0.14(+0.86%)
Sep 28, 2009	15.97	16.27	15.81	16.19	177,637	+0.33(+2.08%)
Sep 25, 2009	16.00	16.11	15.75	15.86	450,733	-0.21(-1.31%)
Sep 24, 2009	16.58	16.66	15.98	16.07	334,372	-0.50(-3.02%)
Sep 23, 2009	16.61	16.79	16.35	16.57	263,643	-0.03(-0.18%)
Sep 22, 2009	16.55	16.73	16.32	16.60	286,723	+0.11(+0.67%)
Sep 21, 2009	16.33	16.57	16.20	16.49	150,354	+0.06(+0.37%)
Sep 18, 2009	16.32	16.72	16.28	16.43	714,827	+0.07(+0.43%)
Sep 17, 2009	16.16	16.58	16.10	16.36	296,359	+0.22(+1.36%)
Sep 16, 2009	15.74	16.16	15.74	16.14	747,522	+0.52(+3.33%)
Sep 15, 2009	15.67	15.83	15.45	15.62	256,284	-0.13(-0.83%)
Sep 14, 2009	15.92	15.92	15.53	15.75	370,112	-0.33(-2.05%)
Sep 11, 2009	16.12	16.26	15.85	16.08	365,505	-0.07(-0.43%)
Sep 10, 2009	16.38	16.42	16.03	16.15	153,260	-0.22(-1.34%)
Sep 09, 2009	16.12	16.58	15.99	16.37	129,445	+0.29(+1.80%)
Sep 08, 2009	15.91	16.10	15.61	16.08	297,359	+0.24(+1.52%)
Sep 04, 2009	15.76	15.95	15.51	15.84	150,721	+0.00(+0.00%)
Sep 03, 2009	15.64	15.87	15.42	15.84	169,073	+0.32(+2.06%)
Sep 02, 2009	15.85	16.06	15.31	15.52	599,563	-0.37(-2.33%)

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.