Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	14.19	14.60	14.19	14.52	1,116,316	+0.27(+1.86%)
Nov 27, 2009	14.13	14.34	14.01	14.26	286,273	-0.26(-1.80%)
Nov 25, 2009	14.38	14.56	14.37	14.52	1,117,268	+0.30(+2.09%)
Nov 24, 2009	14.26	14.33	14.16	14.22	1,036,507	-0.07(-0.51%)
Nov 23, 2009	14.32	14.46	14.23	14.29	796,558	+0.16(+1.10%)
Nov 20, 2009	14.14	14.21	14.03	14.14	440,579	-0.09(-0.61%)
Nov 19, 2009	14.50	14.50	14.18	14.22	1,233,404	-0.32(-2.17%)
Nov 18, 2009	14.66	14.77	14.41	14.54	815,847	-0.24(-1.64%)
Nov 17, 2009	14.54	14.82	14.50	14.78	1,311,726	+0.12(+0.84%)
Nov 16, 2009	14.57	14.66	14.48	14.66	1,111,491	+0.17(+1.20%)
Nov 13, 2009	14.47	14.55	14.42	14.49	587,061	+0.03(+0.22%)
Nov 12, 2009	14.74	14.76	14.40	14.45	801,784	-0.29(-1.96%)
Nov 11, 2009	15.02	15.05	14.72	14.74	1,180,895	-0.11(-0.77%)
Nov 10, 2009	14.79	14.97	14.74	14.86	1,269,021	-0.08(-0.55%)
Nov 09, 2009	15.09	15.24	14.91	14.94	1,195,392	+0.18(+1.24%)
Nov 06, 2009	14.52	14.83	14.52	14.76	1,533,436	+0.03(+0.22%)
Nov 05, 2009	14.67	14.82	14.50	14.72	1,594,135	-0.09(-0.62%)
Nov 04, 2009	14.72	14.98	14.62	14.82	1,830,365	+0.23(+1.57%)
Nov 03, 2009	14.52	14.69	14.29	14.59	1,333,467	+0.06(+0.41%)
Nov 02, 2009	14.44	14.60	14.29	14.53	1,436,674	+0.03(+0.22%)
Oct 30, 2009	14.19	14.57	14.11	14.50	2,944,359	+0.14(+0.96%)
Oct 29, 2009	14.18	14.45	14.16	14.36	1,026,574	+0.27(+1.88%)
Oct 28, 2009	14.53	14.54	14.08	14.09	895,222	-0.50(-3.45%)
Oct 27, 2009	14.66	14.71	14.55	14.60	1,141,972	-0.02(-0.13%)
Oct 26, 2009	15.04	15.15	14.52	14.61	805,458	-0.37(-2.48%)
Oct 23, 2009	14.96	15.00	14.91	14.99	884,623	-0.11(-0.76%)
Oct 22, 2009	14.73	15.17	14.66	15.10	1,274,834	+0.25(+1.67%)
Oct 21, 2009	15.02	15.13	14.84	14.85	705,114	-0.17(-1.16%)
Oct 20, 2009	15.04	15.09	14.99	15.03	685,445	-0.30(-1.94%)
Oct 19, 2009	15.05	15.34	14.92	15.32	1,059,523	+0.34(+2.26%)
Oct 16, 2009	15.10	15.11	14.80	14.99	554,915	-0.15(-1.00%)
Oct 15, 2009	15.31	15.41	15.10	15.14	1,044,058	-0.31(-1.99%)
Oct 14, 2009	15.67	15.70	15.36	15.44	723,654	-0.01(-0.06%)
Oct 13, 2009	15.25	15.47	15.17	15.45	1,161,862	+0.20(+1.32%)
Oct 12, 2009	15.31	15.50	15.21	15.25	524,993	-0.19(-1.22%)
Oct 09, 2009	15.62	15.66	15.37	15.44	844,884	-0.12(-0.77%)
Oct 08, 2009	15.64	15.68	15.43	15.56	1,169,725	-0.08(-0.50%)
Oct 07, 2009	15.22	15.65	15.06	15.64	1,127,948	+0.34(+2.25%)
Oct 06, 2009	15.30	15.49	15.05	15.29	1,114,292	+0.11(+0.75%)
Oct 05, 2009	15.05	15.32	14.61	15.18	1,183,629	+0.27(+1.81%)
Oct 02, 2009	14.57	14.93	14.18	14.91	1,430,056	+0.15(+1.02%)
Oct 01, 2009	15.40	15.40	14.73	14.76	952,886	-0.62(-4.02%)
Sep 30, 2009	15.43	15.51	15.25	15.37	995,671	+0.07(+0.45%)
Sep 29, 2009	15.15	15.37	15.12	15.31	1,182,535	+0.06(+0.42%)
Sep 28, 2009	15.16	15.58	15.01	15.24	820,896	+0.05(+0.36%)
Sep 25, 2009	15.06	15.31	14.98	15.19	1,044,955	+0.05(+0.36%)
Sep 24, 2009	15.48	15.53	15.03	15.13	720,466	-0.23(-1.49%)
Sep 23, 2009	16.00	16.00	15.35	15.36	1,269,827	-0.35(-2.22%)
Sep 22, 2009	15.70	16.13	15.69	15.71	1,543,939	+0.35(+2.27%)
Sep 21, 2009	15.79	15.79	15.19	15.36	1,145,016	-0.38(-2.44%)
Sep 18, 2009	16.03	16.21	15.67	15.75	3,107,774	-0.43(-2.63%)
Sep 17, 2009	16.29	16.34	16.07	16.17	2,133,670	+0.16(+1.03%)
Sep 16, 2009	16.11	16.22	15.89	16.01	1,758,993	-0.09(-0.57%)
Sep 15, 2009	15.82	16.22	15.80	16.10	2,269,305	+0.09(+0.57%)
Sep 14, 2009	15.63	16.43	15.40	16.01	4,434,433	+0.52(+3.34%)
Sep 11, 2009	15.42	15.57	15.28	15.49	893,999	+0.05(+0.30%)
Sep 10, 2009	15.17	15.49	15.08	15.44	2,434,364	+0.10(+0.66%)
Sep 09, 2009	13.94	15.34	13.92	15.34	9,245,146	+1.19(+8.41%)
Sep 08, 2009	14.33	14.37	14.09	14.15	1,134,374	-0.28(-1.97%)
Sep 04, 2009	14.26	14.52	14.17	14.44	550,000	+0.10(+0.67%)
Sep 03, 2009	14.23	14.35	14.06	14.34	971,598	+0.24(+1.72%)
Sep 02, 2009	14.24	14.24	14.10	14.10	660,201	-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.