Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	14.98	14.98	14.60	14.95	714,555	-0.03(-0.18%)
Nov 27, 2009	14.89	15.21	14.76	14.98	213,057	-0.23(-1.53%)
Nov 25, 2009	15.33	15.41	15.17	15.21	278,058	-0.12(-0.80%)
Nov 24, 2009	15.51	15.51	15.21	15.33	173,697	-0.12(-0.78%)
Nov 23, 2009	15.65	15.96	15.40	15.45	484,593	+0.06(+0.37%)
Nov 20, 2009	15.46	15.58	15.29	15.40	326,205	-0.15(-0.99%)
Nov 19, 2009	15.89	15.89	15.52	15.55	383,889	-0.52(-3.24%)
Nov 18, 2009	16.30	16.40	15.94	16.07	271,599	-0.31(-1.87%)
Nov 17, 2009	16.48	16.52	16.22	16.38	163,596	-0.15(-0.91%)
Nov 16, 2009	15.92	16.63	15.92	16.53	391,920	+0.69(+4.34%)
Nov 13, 2009	15.53	15.91	15.42	15.84	288,537	+0.36(+2.30%)
Nov 12, 2009	15.75	15.91	15.41	15.48	377,184	-0.25(-1.59%)
Nov 11, 2009	15.66	16.13	15.56	15.73	454,164	+0.25(+1.64%)
Nov 10, 2009	15.39	15.91	15.03	15.48	942,453	+0.09(+0.56%)
Nov 09, 2009	15.01	15.40	14.88	15.39	628,242	+0.61(+4.15%)
Nov 06, 2009	15.44	15.55	14.61	14.78	711,582	-0.85(-5.44%)
Nov 05, 2009	14.64	15.75	14.64	15.63	666,072	+1.07(+7.37%)
Nov 04, 2009	14.83	14.87	14.54	14.56	933,855	-0.20(-1.36%)
Nov 03, 2009	14.80	15.09	14.55	14.76	1,062,735	-0.24(-1.58%)
Nov 02, 2009	15.16	15.18	14.69	14.99	774,297	-0.11(-0.73%)
Oct 30, 2009	15.62	15.62	15.04	15.10	635,406	-0.59(-3.78%)
Oct 29, 2009	15.54	15.91	15.54	15.70	650,622	+0.27(+1.75%)
Oct 28, 2009	16.03	16.13	15.27	15.43	602,601	-0.68(-4.22%)
Oct 27, 2009	16.39	16.61	16.03	16.11	496,650	-0.18(-1.08%)
Oct 26, 2009	16.45	16.89	16.25	16.28	455,019	-0.20(-1.23%)
Oct 23, 2009	16.62	16.96	16.45	16.49	539,223	-0.35(-2.06%)
Oct 22, 2009	16.92	17.07	16.34	16.83	448,830	-0.07(-0.41%)
Oct 21, 2009	16.96	17.56	16.83	16.90	377,583	-0.15(-0.90%)
Oct 20, 2009	17.18	17.81	17.00	17.06	349,164	-0.54(-3.07%)
Oct 19, 2009	17.48	17.80	17.26	17.60	233,949	+0.12(+0.69%)
Oct 16, 2009	17.45	17.53	17.14	17.48	346,545	-0.06(-0.36%)
Oct 15, 2009	17.60	17.71	17.39	17.54	291,582	-0.13(-0.72%)
Oct 14, 2009	17.65	17.75	17.50	17.67	451,902	+0.20(+1.16%)
Oct 13, 2009	17.50	17.60	17.24	17.46	224,175	-0.03(-0.17%)
Oct 12, 2009	17.75	17.83	17.34	17.49	583,755	+0.13(+0.77%)
Oct 09, 2009	17.33	17.42	17.29	17.36	549,168	-0.03(-0.15%)
Oct 08, 2009	17.65	17.65	17.33	17.39	713,604	-0.09(-0.50%)
Oct 07, 2009	17.64	17.78	17.22	17.47	219,639	-0.15(-0.87%)
Oct 06, 2009	17.58	18.08	17.40	17.63	204,792	+0.16(+0.94%)
Oct 05, 2009	17.07	17.58	16.83	17.46	312,693	+0.38(+2.24%)
Oct 02, 2009	17.01	17.37	16.92	17.08	470,814	+0.00(+0.00%)
Oct 01, 2009	18.19	18.26	17.07	17.08	505,158	-1.26(-6.85%)
Sep 30, 2009	18.25	18.40	17.50	18.34	679,977	+0.04(+0.24%)
Sep 29, 2009	18.24	18.82	18.17	18.29	182,115	+0.12(+0.66%)
Sep 28, 2009	18.11	18.72	18.08	18.17	294,036	+0.05(+0.26%)
Sep 25, 2009	18.50	18.50	18.01	18.13	366,558	-0.47(-2.54%)
Sep 24, 2009	18.97	19.00	18.39	18.60	437,646	-0.24(-1.26%)
Sep 23, 2009	18.54	18.97	18.54	18.84	689,067	+0.38(+2.06%)
Sep 22, 2009	18.07	18.66	17.78	18.46	529,935	+0.42(+2.31%)
Sep 21, 2009	17.33	18.06	17.13	18.04	447,807	+0.50(+2.87%)
Sep 18, 2009	17.33	17.58	17.29	17.54	371,181	+0.31(+1.82%)
Sep 17, 2009	17.23	17.47	17.00	17.22	153,330	-0.01(-0.08%)
Sep 16, 2009	16.70	17.24	16.53	17.24	261,759	+0.67(+4.07%)
Sep 15, 2009	16.48	16.75	16.19	16.56	302,871	+0.00(+0.02%)
Sep 14, 2009	16.59	16.75	16.38	16.56	254,445	-0.09(-0.56%)
Sep 11, 2009	16.66	16.86	16.51	16.65	185,109	-0.04(-0.22%)
Sep 10, 2009	16.42	16.69	16.24	16.69	198,462	+0.21(+1.25%)
Sep 09, 2009	16.13	16.68	16.13	16.48	308,730	+0.29(+1.81%)
Sep 08, 2009	16.14	16.29	15.92	16.19	245,265	+0.14(+0.89%)
Sep 04, 2009	15.80	16.12	15.77	16.05	221,565	+0.26(+1.65%)
Sep 03, 2009	15.53	15.89	15.39	15.79	300,495	+0.30(+1.96%)
Sep 02, 2009	15.46	15.68	15.42	15.48	223,866	+0.05(+0.30%)

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.