Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	14.13	14.54	14.13	14.46	1,120,944	+0.26(+1.86%)
Nov 27, 2009	14.07	14.28	13.95	14.20	287,460	-0.26(-1.80%)
Nov 25, 2009	14.32	14.50	14.31	14.46	1,121,900	+0.30(+2.09%)
Nov 24, 2009	14.20	14.28	14.10	14.16	1,040,804	-0.07(-0.51%)
Nov 23, 2009	14.26	14.40	14.17	14.23	799,861	+0.16(+1.10%)
Nov 20, 2009	14.08	14.15	13.97	14.08	442,405	-0.09(-0.61%)
Nov 19, 2009	14.44	14.44	14.12	14.17	1,238,517	-0.31(-2.17%)
Nov 18, 2009	14.60	14.71	14.36	14.48	819,229	-0.24(-1.64%)
Nov 17, 2009	14.48	14.75	14.44	14.72	1,317,164	+0.12(+0.84%)
Nov 16, 2009	14.51	14.60	14.42	14.60	1,116,098	+0.17(+1.20%)
Nov 13, 2009	14.41	14.49	14.36	14.43	589,494	+0.03(+0.22%)
Nov 12, 2009	14.68	14.70	14.34	14.39	805,107	-0.29(-1.96%)
Nov 11, 2009	14.96	14.99	14.66	14.68	1,185,791	-0.11(-0.77%)
Nov 10, 2009	14.73	14.91	14.68	14.80	1,274,282	-0.08(-0.55%)
Nov 09, 2009	15.03	15.17	14.85	14.88	1,200,347	+0.18(+1.24%)
Nov 06, 2009	14.46	14.77	14.46	14.70	1,539,793	+0.03(+0.22%)
Nov 05, 2009	14.61	14.76	14.44	14.66	1,600,743	-0.09(-0.62%)
Nov 04, 2009	14.66	14.91	14.56	14.75	1,837,953	+0.23(+1.57%)
Nov 03, 2009	14.46	14.63	14.23	14.53	1,338,995	+0.06(+0.41%)
Nov 02, 2009	14.38	14.54	14.23	14.47	1,442,630	+0.03(+0.22%)
Oct 30, 2009	14.13	14.51	14.05	14.44	2,956,564	+0.14(+0.96%)
Oct 29, 2009	14.13	14.39	14.10	14.30	1,030,830	+0.26(+1.88%)
Oct 28, 2009	14.47	14.48	14.02	14.03	898,933	-0.50(-3.45%)
Oct 27, 2009	14.60	14.65	14.49	14.54	1,146,706	-0.02(-0.13%)
Oct 26, 2009	14.97	15.08	14.46	14.55	808,797	-0.37(-2.48%)
Oct 23, 2009	14.90	14.94	14.85	14.92	888,290	-0.11(-0.76%)
Oct 22, 2009	14.67	15.11	14.59	15.04	1,280,118	+0.25(+1.67%)
Oct 21, 2009	14.96	15.07	14.78	14.79	708,037	-0.17(-1.16%)
Oct 20, 2009	14.98	15.02	14.93	14.96	688,286	-0.30(-1.94%)
Oct 19, 2009	14.99	15.28	14.85	15.26	1,063,916	+0.34(+2.26%)
Oct 16, 2009	15.03	15.05	14.74	14.92	557,216	-0.15(-1.00%)
Oct 15, 2009	15.24	15.34	15.04	15.07	1,048,386	-0.31(-1.99%)
Oct 14, 2009	15.61	15.64	15.30	15.38	726,654	-0.01(-0.06%)
Oct 13, 2009	15.19	15.40	15.11	15.39	1,166,678	+0.20(+1.32%)
Oct 12, 2009	15.25	15.43	15.14	15.19	527,169	-0.19(-1.22%)
Oct 09, 2009	15.56	15.59	15.31	15.37	848,386	-0.12(-0.77%)
Oct 08, 2009	15.58	15.61	15.37	15.49	1,174,573	-0.08(-0.50%)
Oct 07, 2009	15.16	15.59	15.00	15.57	1,132,623	+0.34(+2.25%)
Oct 06, 2009	15.23	15.43	14.99	15.23	1,118,911	+0.11(+0.75%)
Oct 05, 2009	14.99	15.26	14.54	15.11	1,188,536	+0.27(+1.81%)
Oct 02, 2009	14.51	14.87	14.12	14.85	1,435,984	+0.15(+1.02%)
Oct 01, 2009	15.34	15.34	14.67	14.70	956,836	-0.62(-4.02%)
Sep 30, 2009	15.37	15.44	15.18	15.31	999,799	+0.07(+0.45%)
Sep 29, 2009	15.08	15.31	15.06	15.24	1,187,437	+0.06(+0.42%)
Sep 28, 2009	15.10	15.52	14.95	15.18	824,299	+0.05(+0.36%)
Sep 25, 2009	15.00	15.25	14.92	15.12	1,049,287	+0.05(+0.36%)
Sep 24, 2009	15.42	15.47	14.97	15.07	723,452	-0.23(-1.49%)
Sep 23, 2009	15.93	15.93	15.29	15.30	1,275,091	-0.35(-2.22%)
Sep 22, 2009	15.63	16.06	15.62	15.64	1,550,339	+0.35(+2.27%)
Sep 21, 2009	15.73	15.73	15.13	15.30	1,149,763	-0.38(-2.44%)
Sep 18, 2009	15.96	16.14	15.61	15.68	3,120,657	-0.42(-2.63%)
Sep 17, 2009	16.22	16.27	16.00	16.10	2,142,515	+0.16(+1.03%)
Sep 16, 2009	16.04	16.15	15.83	15.94	1,766,285	-0.09(-0.57%)
Sep 15, 2009	15.75	16.15	15.74	16.03	2,278,712	+0.09(+0.57%)
Sep 14, 2009	15.56	16.36	15.33	15.94	4,452,815	+0.52(+3.34%)
Sep 11, 2009	15.36	15.51	15.22	15.43	897,705	+0.05(+0.30%)
Sep 10, 2009	15.11	15.43	15.02	15.38	2,444,455	+0.10(+0.66%)
Sep 09, 2009	13.88	15.28	13.86	15.28	9,283,471	+1.19(+8.41%)
Sep 08, 2009	14.27	14.31	14.03	14.09	1,139,076	-0.28(-1.97%)
Sep 04, 2009	14.20	14.46	14.12	14.38	552,280	+0.10(+0.67%)
Sep 03, 2009	14.18	14.29	14.01	14.28	975,626	+0.24(+1.72%)
Sep 02, 2009	14.18	14.18	14.04	14.04	662,938	-0.27(-1.88%)

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.