Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	14.97	15.03	14.82	15.01	2,061,355	+0.04(+0.27%)
Nov 27, 2009	14.96	15.25	14.96	14.97	622,408	-0.44(-2.87%)
Nov 25, 2009	15.55	15.55	15.30	15.41	453,480	-0.14(-0.92%)
Nov 24, 2009	15.59	15.59	15.33	15.55	448,908	-0.01(-0.09%)
Nov 23, 2009	15.30	15.64	15.15	15.57	897,482	+0.29(+1.93%)
Nov 20, 2009	15.04	15.32	15.04	15.27	755,466	+0.15(+0.97%)
Nov 19, 2009	15.10	15.25	14.81	15.13	1,043,851	-0.53(-3.37%)
Nov 18, 2009	15.64	15.73	15.52	15.65	218,103	-0.01(-0.09%)
Nov 17, 2009	15.56	15.71	15.42	15.67	441,936	+0.08(+0.54%)
Nov 16, 2009	15.06	15.59	15.06	15.58	504,267	+0.55(+3.69%)
Nov 13, 2009	14.83	15.10	14.71	15.03	606,418	+0.18(+1.23%)
Nov 12, 2009	14.67	15.14	14.57	14.84	515,465	+0.19(+1.28%)
Nov 11, 2009	14.72	14.87	14.52	14.66	348,321	+0.10(+0.68%)
Nov 10, 2009	14.52	14.77	14.26	14.56	632,318	-0.06(-0.43%)
Nov 09, 2009	14.03	14.64	14.03	14.62	724,286	+0.63(+4.54%)
Nov 06, 2009	14.05	14.22	13.86	13.99	485,134	-0.06(-0.45%)
Nov 05, 2009	13.94	14.13	13.91	14.05	823,295	+0.15(+1.09%)
Nov 04, 2009	13.85	14.06	13.76	13.90	1,235,759	+0.07(+0.52%)
Nov 03, 2009	13.75	13.85	13.60	13.82	913,887	+0.02(+0.13%)
Nov 02, 2009	13.98	13.98	13.61	13.81	1,016,000	-0.13(-0.96%)
Oct 30, 2009	14.13	14.19	13.84	13.94	466,856	-0.34(-2.35%)
Oct 29, 2009	14.32	14.33	14.12	14.28	429,327	+0.08(+0.54%)
Oct 28, 2009	14.60	14.85	14.16	14.20	679,741	-0.47(-3.20%)
Oct 27, 2009	15.59	15.72	14.59	14.67	920,178	-0.85(-5.47%)
Oct 26, 2009	15.55	15.88	15.35	15.52	808,781	+0.03(+0.20%)
Oct 23, 2009	15.71	16.20	15.43	15.49	2,933,871	+0.98(+6.78%)
Oct 22, 2009	14.92	14.92	14.22	14.50	1,903,205	-0.40(-2.70%)
Oct 21, 2009	15.25	15.53	14.90	14.91	527,139	-0.43(-2.83%)
Oct 20, 2009	15.31	15.73	15.29	15.34	420,369	-0.08(-0.49%)
Oct 19, 2009	15.19	15.45	14.93	15.42	887,442	+0.27(+1.77%)
Oct 16, 2009	15.34	15.42	14.97	15.15	380,322	-0.23(-1.48%)
Oct 15, 2009	15.31	15.42	15.19	15.38	331,057	+0.01(+0.06%)
Oct 14, 2009	15.27	15.46	15.17	15.37	615,777	+0.17(+1.15%)
Oct 13, 2009	15.02	15.29	15.02	15.19	431,147	+0.17(+1.16%)
Oct 12, 2009	15.13	15.29	14.73	15.02	395,124	+0.23(+1.57%)
Oct 09, 2009	14.54	14.86	14.42	14.79	331,594	+0.25(+1.72%)
Oct 08, 2009	14.68	14.68	14.25	14.54	567,340	-0.03(-0.21%)
Oct 07, 2009	14.52	14.75	14.47	14.57	221,868	-0.05(-0.37%)
Oct 06, 2009	14.47	14.77	14.09	14.62	335,291	+0.19(+1.33%)
Oct 05, 2009	14.30	14.55	14.15	14.43	324,204	+0.13(+0.91%)
Oct 02, 2009	14.61	14.83	14.30	14.30	369,132	-0.32(-2.20%)
Oct 01, 2009	14.87	15.01	14.57	14.62	843,439	-0.27(-1.83%)
Sep 30, 2009	14.94	15.19	14.66	14.89	647,926	+0.04(+0.24%)
Sep 29, 2009	15.01	15.06	14.75	14.86	415,338	-0.23(-1.51%)
Sep 28, 2009	14.90	15.18	14.64	15.08	315,537	+0.26(+1.78%)
Sep 25, 2009	14.78	14.90	14.69	14.82	481,553	-0.02(-0.15%)
Sep 24, 2009	15.30	15.37	14.80	14.84	469,927	-0.42(-2.75%)
Sep 23, 2009	15.41	15.46	15.19	15.26	649,380	-0.17(-1.07%)
Sep 22, 2009	15.34	15.54	15.34	15.43	334,329	+0.13(+0.85%)
Sep 21, 2009	14.91	15.33	14.91	15.30	302,323	+0.26(+1.75%)
Sep 18, 2009	15.09	15.30	14.82	15.04	1,146,396	-0.04(-0.24%)
Sep 17, 2009	14.67	15.26	14.54	15.07	1,172,549	+0.40(+2.71%)
Sep 16, 2009	14.07	14.67	13.79	14.67	1,153,663	+0.58(+4.09%)
Sep 15, 2009	14.30	14.47	14.05	14.10	717,740	-0.26(-1.84%)
Sep 14, 2009	14.27	14.53	14.27	14.36	150,834	-0.00(-0.03%)
Sep 11, 2009	14.70	14.73	14.23	14.37	245,579	-0.27(-1.83%)
Sep 10, 2009	14.74	14.94	14.59	14.63	804,010	-0.13(-0.88%)
Sep 09, 2009	14.79	14.99	14.71	14.76	475,631	-0.02(-0.15%)
Sep 08, 2009	14.75	14.79	14.65	14.79	275,830	+0.15(+1.04%)
Sep 04, 2009	14.41	14.75	14.41	14.63	279,377	+0.16(+1.08%)
Sep 03, 2009	14.32	14.52	14.24	14.48	635,113	+0.16(+1.09%)
Sep 02, 2009	14.31	14.41	14.20	14.32	412,677	-0.04(-0.31%)

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.