Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	12.60	12.77	12.31	12.60	278,447	-0.06(-0.46%)
Nov 27, 2009	12.47	12.81	12.47	12.66	119,280	-0.21(-1.62%)
Nov 25, 2009	13.02	13.12	12.87	12.87	76,915	-0.12(-0.96%)
Nov 24, 2009	13.22	13.24	12.91	12.99	152,119	-0.26(-1.95%)
Nov 23, 2009	13.23	13.51	13.03	13.25	151,019	+0.22(+1.72%)
Nov 20, 2009	12.88	13.08	12.77	13.02	174,102	+0.09(+0.71%)
Nov 19, 2009	13.48	13.70	12.82	12.93	211,434	-0.70(-5.13%)
Nov 18, 2009	13.78	13.92	13.49	13.63	131,754	-0.14(-1.03%)
Nov 17, 2009	13.72	13.86	13.56	13.77	129,973	-0.03(-0.24%)
Nov 16, 2009	13.40	14.01	13.31	13.81	202,255	+0.56(+4.21%)
Nov 13, 2009	13.26	13.36	13.06	13.25	145,055	+0.04(+0.31%)
Nov 12, 2009	13.55	13.68	13.17	13.21	251,782	-0.35(-2.58%)
Nov 11, 2009	13.39	13.75	13.30	13.56	192,220	+0.32(+2.45%)
Nov 10, 2009	13.29	13.31	13.12	13.23	184,412	-0.17(-1.24%)
Nov 09, 2009	13.26	13.46	13.07	13.40	180,865	+0.29(+2.22%)
Nov 06, 2009	12.70	13.35	12.69	13.11	192,760	-0.06(-0.44%)
Nov 05, 2009	12.83	13.21	12.83	13.17	187,629	+0.38(+2.99%)
Nov 04, 2009	12.68	12.97	12.46	12.78	484,977	+0.10(+0.79%)
Nov 03, 2009	12.65	12.79	12.42	12.68	287,397	-0.13(-1.04%)
Nov 02, 2009	13.13	13.20	12.56	12.82	343,328	-0.19(-1.47%)
Oct 30, 2009	13.49	13.56	12.82	13.01	450,404	-0.63(-4.63%)
Oct 29, 2009	13.57	13.80	13.36	13.64	769,910	+0.24(+1.80%)
Oct 28, 2009	13.54	13.73	13.36	13.40	606,968	-0.12(-0.92%)
Oct 27, 2009	14.35	14.40	13.46	13.52	606,956	-0.73(-5.13%)
Oct 26, 2009	14.60	14.96	14.06	14.25	454,420	-0.26(-1.78%)
Oct 23, 2009	14.60	15.34	14.46	14.51	524,341	-0.71(-4.65%)
Oct 22, 2009	15.37	15.56	14.97	15.22	628,789	-0.20(-1.29%)
Oct 21, 2009	15.80	16.25	15.39	15.42	404,182	-0.47(-2.98%)
Oct 20, 2009	15.86	16.29	15.74	15.89	185,029	-0.22(-1.39%)
Oct 19, 2009	15.92	16.22	15.79	16.12	133,232	+0.30(+1.89%)
Oct 16, 2009	16.18	16.18	15.61	15.82	309,258	-0.41(-2.51%)
Oct 15, 2009	16.64	16.78	16.08	16.23	208,319	-0.50(-2.98%)
Oct 14, 2009	16.78	16.83	16.61	16.72	204,219	+0.19(+1.16%)
Oct 13, 2009	16.27	16.77	16.23	16.53	208,733	+0.29(+1.79%)
Oct 12, 2009	16.28	16.42	16.10	16.24	278,792	+0.08(+0.51%)
Oct 09, 2009	16.32	16.32	15.82	16.16	410,179	+0.22(+1.41%)
Oct 08, 2009	16.09	16.24	15.87	15.93	299,350	+0.01(+0.05%)
Oct 07, 2009	16.17	16.23	15.84	15.93	264,288	-0.26(-1.59%)
Oct 06, 2009	16.03	16.20	15.93	16.18	292,484	+0.30(+1.88%)
Oct 05, 2009	16.56	16.68	15.69	15.88	520,121	+0.27(+1.76%)
Oct 02, 2009	15.59	15.97	15.54	15.61	262,883	-0.10(-0.64%)
Oct 01, 2009	15.91	16.02	15.68	15.71	456,252	-0.33(-2.07%)
Sep 30, 2009	16.18	16.18	15.43	16.04	350,971	-0.18(-1.13%)
Sep 29, 2009	16.22	16.33	15.89	16.23	338,418	-0.02(-0.15%)
Sep 28, 2009	15.97	16.45	15.91	16.25	164,238	+0.32(+1.98%)
Sep 25, 2009	16.02	16.14	15.58	15.93	119,986	-0.17(-1.08%)
Sep 24, 2009	16.53	16.53	15.75	16.11	153,545	-0.41(-2.47%)
Sep 23, 2009	16.90	16.99	16.52	16.52	172,094	-0.37(-2.17%)
Sep 22, 2009	16.69	16.91	16.52	16.88	211,947	+0.25(+1.50%)
Sep 21, 2009	16.58	16.76	16.33	16.63	168,815	-0.05(-0.30%)
Sep 18, 2009	16.97	16.97	16.58	16.68	354,640	-0.22(-1.33%)
Sep 17, 2009	17.00	17.08	16.77	16.91	74,113	-0.12(-0.73%)
Sep 16, 2009	16.77	17.03	16.64	17.03	186,856	+0.26(+1.54%)
Sep 15, 2009	16.77	17.03	16.68	16.77	204,917	-0.08(-0.49%)
Sep 14, 2009	16.81	16.97	16.59	16.86	155,423	-0.02(-0.15%)
Sep 11, 2009	16.94	17.13	16.66	16.88	237,887	-0.08(-0.49%)
Sep 10, 2009	16.51	16.97	16.43	16.97	258,502	+0.49(+2.98%)
Sep 09, 2009	16.11	16.50	16.08	16.48	173,968	+0.31(+1.90%)
Sep 08, 2009	15.84	16.18	15.79	16.17	259,793	+0.37(+2.37%)
Sep 04, 2009	15.35	15.80	15.34	15.79	277,280	+0.45(+2.93%)
Sep 03, 2009	15.13	15.39	15.00	15.34	190,300	+0.24(+1.60%)
Sep 02, 2009	15.24	15.49	15.02	15.10	293,595	-0.22(-1.47%)

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.