Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	15.24	15.30	15.16	15.30	12,381	+0.01(+0.06%)
Nov 27, 2009	15.14	15.43	15.14	15.30	15,145	-0.31(-1.99%)
Nov 25, 2009	15.55	15.61	15.55	15.61	9,202	+0.07(+0.47%)
Nov 24, 2009	15.57	15.57	15.40	15.53	13,409	-0.05(-0.30%)
Nov 23, 2009	15.53	15.72	15.49	15.58	19,481	+0.20(+1.30%)
Nov 20, 2009	15.40	15.43	15.28	15.38	17,977	-0.14(-0.92%)
Nov 19, 2009	15.69	15.69	15.38	15.52	12,629	-0.32(-1.99%)
Nov 18, 2009	15.86	15.86	15.74	15.84	38,013	-0.10(-0.64%)
Nov 17, 2009	15.83	15.94	15.79	15.94	19,501	+0.08(+0.48%)
Nov 16, 2009	15.88	15.92	15.79	15.87	15,897	+0.30(+1.96%)
Nov 13, 2009	15.50	15.67	15.49	15.56	10,812	+0.09(+0.56%)
Nov 12, 2009	15.68	15.68	15.48	15.48	6,758	-0.08(-0.50%)
Nov 11, 2009	15.56	15.64	15.49	15.55	11,433	+0.10(+0.62%)
Nov 10, 2009	15.52	15.54	15.37	15.46	10,298	-0.00(-0.02%)
Nov 09, 2009	15.25	15.47	15.25	15.46	8,061	+0.31(+2.03%)
Nov 06, 2009	15.01	15.23	15.01	15.15	8,085	+0.10(+0.70%)
Nov 05, 2009	14.86	15.06	14.86	15.05	4,539	+0.35(+2.40%)
Nov 04, 2009	14.72	14.84	14.70	14.70	4,208	+0.19(+1.31%)
Nov 03, 2009	14.43	14.52	14.33	14.51	21,391	+0.03(+0.20%)
Nov 02, 2009	14.53	14.61	14.27	14.48	6,787	-0.04(-0.26%)
Oct 30, 2009	14.80	14.80	14.41	14.52	9,496	-0.38(-2.55%)
Oct 29, 2009	14.69	14.92	14.69	14.90	48,036	+0.35(+2.42%)
Oct 28, 2009	14.97	14.99	14.50	14.54	18,969	-0.49(-3.29%)
Oct 27, 2009	15.24	15.26	14.98	15.04	24,298	-0.26(-1.68%)
Oct 26, 2009	15.55	15.66	15.30	15.30	8,282	-0.16(-1.05%)
Oct 23, 2009	15.50	15.51	15.43	15.46	10,774	-0.17(-1.10%)
Oct 22, 2009	15.54	15.63	15.35	15.63	11,967	+0.09(+0.55%)
Oct 21, 2009	15.64	15.80	15.51	15.54	22,402	-0.08(-0.49%)
Oct 20, 2009	15.59	15.63	15.58	15.62	8,042	-0.07(-0.42%)
Oct 19, 2009	15.50	15.71	15.50	15.69	4,020	+0.16(+1.04%)
Oct 16, 2009	15.62	15.62	15.40	15.52	17,423	-0.25(-1.57%)
Oct 15, 2009	15.80	15.80	15.69	15.77	12,581	-0.12(-0.78%)
Oct 14, 2009	15.85	15.89	15.78	15.89	15,996	+0.29(+1.83%)
Oct 13, 2009	15.56	15.70	15.55	15.61	8,072	-0.02(-0.13%)
Oct 12, 2009	15.77	15.78	15.57	15.63	20,286	+0.05(+0.31%)
Oct 09, 2009	15.43	15.58	15.42	15.58	19,568	+0.27(+1.74%)
Oct 08, 2009	15.29	15.38	15.23	15.31	14,119	+0.07(+0.44%)
Oct 07, 2009	15.21	15.26	15.16	15.25	17,120	+0.02(+0.12%)
Oct 06, 2009	15.22	15.30	15.12	15.23	17,433	+0.24(+1.59%)
Oct 05, 2009	14.84	15.02	14.79	14.99	24,471	+0.29(+1.98%)
Oct 02, 2009	14.66	14.85	14.58	14.70	27,282	-0.10(-0.69%)
Oct 01, 2009	15.12	15.12	14.77	14.80	7,285	-0.55(-3.59%)
Sep 30, 2009	15.37	15.46	15.17	15.35	10,259	+0.04(+0.23%)
Sep 29, 2009	15.43	15.43	15.29	15.32	24,176	-0.09(-0.60%)
Sep 28, 2009	15.29	15.46	15.29	15.41	3,858	+0.37(+2.47%)
Sep 25, 2009	15.02	15.15	14.97	15.04	15,957	-0.11(-0.75%)
Sep 24, 2009	15.39	15.39	15.07	15.15	9,029	-0.24(-1.55%)
Sep 23, 2009	15.51	15.67	15.39	15.39	48,238	-0.06(-0.37%)
Sep 22, 2009	15.41	15.50	15.37	15.45	14,127	+0.11(+0.74%)
Sep 21, 2009	15.20	15.37	15.12	15.33	16,918	+0.01(+0.06%)
Sep 18, 2009	15.40	15.40	15.23	15.32	7,010	+0.02(+0.12%)
Sep 17, 2009	15.40	15.47	15.30	15.30	10,709	-0.12(-0.75%)
Sep 16, 2009	15.30	15.42	15.27	15.42	25,875	+0.13(+0.88%)
Sep 15, 2009	15.20	15.30	15.18	15.29	11,762	+0.16(+1.07%)
Sep 14, 2009	15.01	15.13	15.01	15.12	6,707	+0.02(+0.15%)
Sep 11, 2009	15.22	15.22	15.05	15.10	5,540	-0.10(-0.64%)
Sep 10, 2009	14.98	15.21	14.98	15.20	15,040	+0.22(+1.46%)
Sep 09, 2009	14.80	15.02	14.71	14.98	46,936	+0.23(+1.55%)
Sep 08, 2009	14.66	14.76	14.57	14.75	45,568	+0.31(+2.17%)
Sep 04, 2009	14.28	14.44	14.28	14.44	4,832	+0.30(+2.09%)
Sep 03, 2009	14.09	14.14	14.01	14.14	4,457	+0.11(+0.76%)
Sep 02, 2009	14.04	14.04	13.99	14.04	2,026	+0.06(+0.46%)

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.