Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	14.93	14.99	14.78	14.97	2,067,393	+0.04(+0.27%)
Nov 27, 2009	14.92	15.21	14.91	14.93	624,231	-0.44(-2.87%)
Nov 25, 2009	15.51	15.51	15.25	15.37	454,808	-0.14(-0.92%)
Nov 24, 2009	15.55	15.55	15.28	15.51	450,222	-0.01(-0.09%)
Nov 23, 2009	15.26	15.59	15.11	15.52	900,111	+0.29(+1.93%)
Nov 20, 2009	15.00	15.27	15.00	15.23	757,678	+0.15(+0.97%)
Nov 19, 2009	15.05	15.20	14.76	15.08	1,046,909	-0.53(-3.37%)
Nov 18, 2009	15.60	15.69	15.47	15.61	218,742	-0.01(-0.09%)
Nov 17, 2009	15.52	15.67	15.38	15.62	443,231	+0.08(+0.55%)
Nov 16, 2009	15.02	15.54	15.02	15.54	505,744	+0.55(+3.69%)
Nov 13, 2009	14.79	15.06	14.66	14.98	608,194	+0.18(+1.23%)
Nov 12, 2009	14.63	15.10	14.53	14.80	516,975	+0.19(+1.28%)
Nov 11, 2009	14.68	14.83	14.48	14.61	349,341	+0.10(+0.68%)
Nov 10, 2009	14.48	14.72	14.22	14.52	634,170	-0.06(-0.43%)
Nov 09, 2009	13.98	14.60	13.98	14.58	726,407	+0.63(+4.54%)
Nov 06, 2009	14.01	14.18	13.82	13.94	486,555	-0.06(-0.45%)
Nov 05, 2009	13.90	14.09	13.86	14.01	825,706	+0.15(+1.09%)
Nov 04, 2009	13.81	14.02	13.72	13.86	1,239,379	+0.07(+0.52%)
Nov 03, 2009	13.71	13.81	13.56	13.78	916,563	+0.02(+0.13%)
Nov 02, 2009	13.94	13.94	13.58	13.77	1,018,975	-0.13(-0.96%)
Oct 30, 2009	14.09	14.15	13.80	13.90	468,224	-0.33(-2.35%)
Oct 29, 2009	14.28	14.29	14.07	14.23	430,585	+0.08(+0.54%)
Oct 28, 2009	14.56	14.81	14.12	14.16	681,732	-0.47(-3.20%)
Oct 27, 2009	15.54	15.68	14.55	14.63	922,873	-0.85(-5.47%)
Oct 26, 2009	15.50	15.83	15.31	15.47	811,150	+0.03(+0.20%)
Oct 23, 2009	15.66	16.15	15.38	15.44	2,942,464	+0.98(+6.78%)
Oct 22, 2009	14.88	14.88	14.18	14.46	1,908,780	-0.40(-2.70%)
Oct 21, 2009	15.20	15.48	14.85	14.86	528,683	-0.43(-2.83%)
Oct 20, 2009	15.26	15.68	15.24	15.29	421,600	-0.08(-0.49%)
Oct 19, 2009	15.15	15.41	14.89	15.37	890,042	+0.27(+1.77%)
Oct 16, 2009	15.29	15.37	14.93	15.10	381,436	-0.23(-1.48%)
Oct 15, 2009	15.26	15.38	15.14	15.33	332,027	+0.01(+0.06%)
Oct 14, 2009	15.22	15.42	15.13	15.32	617,580	+0.17(+1.15%)
Oct 13, 2009	14.97	15.25	14.97	15.15	432,410	+0.17(+1.16%)
Oct 12, 2009	15.09	15.25	14.69	14.97	396,281	+0.23(+1.57%)
Oct 09, 2009	14.50	14.81	14.38	14.74	332,565	+0.25(+1.72%)
Oct 08, 2009	14.64	14.64	14.21	14.49	569,002	-0.03(-0.21%)
Oct 07, 2009	14.48	14.71	14.43	14.52	222,517	-0.05(-0.37%)
Oct 06, 2009	14.43	14.72	14.05	14.58	336,273	+0.19(+1.33%)
Oct 05, 2009	14.26	14.51	14.11	14.39	325,154	+0.13(+0.91%)
Oct 02, 2009	14.57	14.79	14.26	14.26	370,213	-0.32(-2.20%)
Oct 01, 2009	14.83	14.97	14.53	14.58	845,909	-0.27(-1.83%)
Sep 30, 2009	14.90	15.14	14.62	14.85	649,823	+0.04(+0.24%)
Sep 29, 2009	14.97	15.01	14.71	14.81	416,554	-0.23(-1.51%)
Sep 28, 2009	14.85	15.14	14.60	15.04	316,461	+0.26(+1.78%)
Sep 25, 2009	14.73	14.85	14.65	14.78	482,964	-0.02(-0.15%)
Sep 24, 2009	15.26	15.33	14.76	14.80	471,303	-0.42(-2.75%)
Sep 23, 2009	15.36	15.42	15.14	15.22	651,282	-0.16(-1.07%)
Sep 22, 2009	15.30	15.50	15.30	15.38	335,308	+0.13(+0.85%)
Sep 21, 2009	14.86	15.29	14.86	15.25	303,209	+0.26(+1.75%)
Sep 18, 2009	15.05	15.26	14.78	14.99	1,149,754	-0.04(-0.24%)
Sep 17, 2009	14.63	15.21	14.49	15.03	1,175,984	+0.40(+2.71%)
Sep 16, 2009	14.03	14.63	13.75	14.63	1,157,042	+0.57(+4.09%)
Sep 15, 2009	14.26	14.43	14.01	14.06	719,842	-0.26(-1.84%)
Sep 14, 2009	14.23	14.49	14.23	14.32	151,275	-0.00(-0.03%)
Sep 11, 2009	14.65	14.69	14.19	14.32	246,298	-0.27(-1.83%)
Sep 10, 2009	14.69	14.90	14.55	14.59	806,365	-0.13(-0.88%)
Sep 09, 2009	14.74	14.95	14.67	14.72	477,025	-0.02(-0.15%)
Sep 08, 2009	14.70	14.75	14.60	14.74	276,638	+0.15(+1.04%)
Sep 04, 2009	14.37	14.70	14.37	14.59	280,196	+0.16(+1.08%)
Sep 03, 2009	14.28	14.48	14.19	14.44	636,973	+0.16(+1.09%)
Sep 02, 2009	14.27	14.37	14.15	14.28	413,885	-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.