Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	12.94	13.02	12.72	12.97	277,723	-0.01(-0.07%)
Nov 27, 2009	12.99	13.13	12.86	12.98	98,624	-0.17(-1.30%)
Nov 25, 2009	13.30	13.47	13.15	13.15	154,095	-0.07(-0.50%)
Nov 24, 2009	13.25	13.25	13.02	13.22	164,065	+0.05(+0.36%)
Nov 23, 2009	13.42	13.84	13.03	13.17	397,598	-0.01(-0.07%)
Nov 20, 2009	12.86	13.28	12.82	13.18	457,225	+0.27(+2.05%)
Nov 19, 2009	13.24	13.48	12.79	12.92	519,313	-0.27(-2.01%)
Nov 18, 2009	13.34	13.38	13.03	13.18	529,005	-0.12(-0.93%)
Nov 17, 2009	13.06	13.40	12.95	13.30	633,098	+0.24(+1.81%)
Nov 16, 2009	12.70	13.13	12.68	13.07	648,169	+0.50(+3.99%)
Nov 13, 2009	12.29	12.58	12.07	12.57	388,473	+0.27(+2.16%)
Nov 12, 2009	12.42	12.55	12.27	12.30	338,089	-0.18(-1.44%)
Nov 11, 2009	12.55	12.62	12.28	12.48	317,071	+0.04(+0.30%)
Nov 10, 2009	12.77	12.91	12.41	12.44	639,054	-0.41(-3.17%)
Nov 09, 2009	13.48	13.48	12.71	12.85	744,616	-0.60(-4.44%)
Nov 06, 2009	12.79	13.55	12.70	13.45	1,326,933	+0.52(+4.03%)
Nov 05, 2009	13.82	13.95	12.84	12.93	1,528,038	-1.16(-8.20%)
Nov 04, 2009	14.29	14.53	13.93	14.08	244,868	-0.21(-1.46%)
Nov 03, 2009	14.02	14.29	14.01	14.29	142,859	+0.15(+1.07%)
Nov 02, 2009	14.04	14.33	13.84	14.14	231,381	+0.20(+1.43%)
Oct 30, 2009	14.36	14.47	13.84	13.94	381,751	-0.54(-3.73%)
Oct 29, 2009	14.55	14.70	14.39	14.48	222,988	+0.13(+0.92%)
Oct 28, 2009	15.11	15.13	14.28	14.35	319,508	-0.83(-5.49%)
Oct 27, 2009	15.12	15.41	15.01	15.18	160,043	+0.05(+0.31%)
Oct 26, 2009	15.02	15.31	14.91	15.13	237,053	+0.11(+0.76%)
Oct 23, 2009	15.16	15.52	15.01	15.02	208,412	-0.34(-2.22%)
Oct 22, 2009	15.40	15.45	14.95	15.36	241,912	-0.01(-0.06%)
Oct 21, 2009	15.58	15.84	15.31	15.37	488,019	-0.24(-1.52%)
Oct 20, 2009	15.56	16.41	15.45	15.61	350,875	-0.74(-4.52%)
Oct 19, 2009	16.33	16.71	16.05	16.34	157,483	+0.02(+0.12%)
Oct 16, 2009	16.15	16.39	15.81	16.33	265,143	+0.14(+0.88%)
Oct 15, 2009	16.35	16.48	16.08	16.18	243,742	-0.27(-1.67%)
Oct 14, 2009	16.27	16.62	16.08	16.46	253,766	+0.28(+1.76%)
Oct 13, 2009	16.15	16.34	16.01	16.17	137,377	+0.03(+0.18%)
Oct 12, 2009	16.49	16.50	16.09	16.15	136,164	-0.10(-0.64%)
Oct 09, 2009	15.90	16.25	15.83	16.25	172,432	+0.39(+2.45%)
Oct 08, 2009	16.06	16.28	15.81	15.86	318,222	-0.11(-0.71%)
Oct 07, 2009	16.19	16.37	15.91	15.98	203,399	-0.22(-1.35%)
Oct 06, 2009	16.15	16.29	15.94	16.19	122,481	+0.17(+1.06%)
Oct 05, 2009	15.73	16.04	15.58	16.02	236,641	+0.17(+1.07%)
Oct 02, 2009	15.66	15.95	15.57	15.85	297,523	+0.13(+0.84%)
Oct 01, 2009	16.00	16.00	15.49	15.72	214,249	-0.38(-2.35%)
Sep 30, 2009	16.64	16.73	15.66	16.10	440,596	-0.49(-2.97%)
Sep 29, 2009	16.54	16.81	16.42	16.59	164,741	+0.01(+0.06%)
Sep 28, 2009	16.29	16.83	16.16	16.58	154,428	+0.37(+2.28%)
Sep 25, 2009	16.46	16.53	16.05	16.21	246,223	-0.24(-1.44%)
Sep 24, 2009	16.82	16.95	16.31	16.45	209,691	-0.37(-2.20%)
Sep 23, 2009	17.30	17.37	16.82	16.82	375,501	-0.41(-2.36%)
Sep 22, 2009	17.28	17.48	17.05	17.23	252,106	+0.10(+0.61%)
Sep 21, 2009	16.90	17.26	16.76	17.12	178,544	+0.08(+0.44%)
Sep 18, 2009	17.17	17.39	16.95	17.05	537,076	-0.12(-0.72%)
Sep 17, 2009	16.98	17.20	16.40	17.17	488,562	+0.22(+1.28%)
Sep 16, 2009	16.88	17.25	16.78	16.95	584,720	+0.08(+0.45%)
Sep 15, 2009	16.46	16.90	16.16	16.88	431,025	+0.34(+2.06%)
Sep 14, 2009	15.67	16.55	15.63	16.53	413,467	+0.80(+5.05%)
Sep 11, 2009	14.87	15.82	14.74	15.74	460,605	+0.87(+5.86%)
Sep 10, 2009	14.55	14.87	14.35	14.87	237,412	+0.27(+1.82%)
Sep 09, 2009	14.30	14.65	14.15	14.60	310,265	+0.26(+1.78%)
Sep 08, 2009	14.59	14.69	14.23	14.35	253,297	-0.20(-1.37%)
Sep 04, 2009	15.06	15.06	14.44	14.55	504,637	+0.47(+3.36%)
Sep 03, 2009	14.36	14.40	13.87	14.07	241,141	-0.27(-1.91%)
Sep 02, 2009	14.07	14.49	13.94	14.35	361,632	+0.28(+2.02%)

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.