Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	14.35	14.47	14.32	14.40	3,275,445	+0.03(+0.20%)
Nov 27, 2009	14.38	14.55	14.25	14.38	1,495,513	-0.25(-1.71%)
Nov 25, 2009	14.53	14.70	14.49	14.63	2,999,970	+0.10(+0.68%)
Nov 24, 2009	14.52	14.59	14.41	14.53	3,441,582	+0.04(+0.29%)
Nov 23, 2009	14.37	14.54	14.30	14.48	3,634,124	+0.26(+1.83%)
Nov 20, 2009	14.06	14.32	14.04	14.22	5,547,751	+0.14(+1.00%)
Nov 19, 2009	14.24	14.24	14.00	14.08	3,082,138	-0.19(-1.36%)
Nov 18, 2009	14.39	14.44	14.21	14.28	2,576,909	-0.14(-0.98%)
Nov 17, 2009	14.49	14.52	14.38	14.42	2,661,558	-0.10(-0.68%)
Nov 16, 2009	14.34	14.55	14.30	14.52	2,930,706	+0.27(+1.89%)
Nov 13, 2009	14.22	14.38	14.11	14.25	4,358,230	+0.05(+0.37%)
Nov 12, 2009	14.45	14.50	14.18	14.20	2,537,148	-0.21(-1.47%)
Nov 11, 2009	14.54	14.59	14.36	14.41	2,756,476	-0.07(-0.46%)
Nov 10, 2009	14.24	14.56	14.23	14.47	4,344,523	+0.14(+0.99%)
Nov 09, 2009	14.14	14.33	14.08	14.33	3,981,659	+0.25(+1.74%)
Nov 06, 2009	14.18	14.20	14.01	14.09	4,048,012	-0.07(-0.47%)
Nov 05, 2009	14.05	14.22	14.01	14.15	3,490,020	+0.20(+1.42%)
Nov 04, 2009	13.87	14.15	13.81	13.96	4,019,653	+0.16(+1.13%)
Nov 03, 2009	13.84	13.92	13.76	13.80	3,495,377	-0.10(-0.75%)
Nov 02, 2009	13.91	14.01	13.71	13.90	4,188,520	+0.01(+0.07%)
Oct 30, 2009	14.22	14.25	13.89	13.89	9,372,842	-0.31(-2.16%)
Oct 29, 2009	14.00	14.21	13.78	14.20	6,810,193	+0.29(+2.07%)
Oct 28, 2009	14.11	14.16	13.85	13.91	7,387,889	-0.17(-1.21%)
Oct 27, 2009	14.21	14.29	14.05	14.08	4,620,057	-0.08(-0.57%)
Oct 26, 2009	14.45	14.62	14.11	14.16	4,535,901	-0.25(-1.74%)
Oct 23, 2009	14.50	14.53	14.38	14.41	6,914,802	-0.16(-1.10%)
Oct 22, 2009	14.53	14.63	14.35	14.57	6,007,687	+0.07(+0.46%)
Oct 21, 2009	14.50	14.73	14.50	14.51	7,588,295	+0.00(+0.03%)
Oct 20, 2009	14.48	14.55	14.45	14.50	5,790,787	-0.06(-0.42%)
Oct 19, 2009	14.54	14.67	14.40	14.56	4,295,416	+0.07(+0.49%)
Oct 16, 2009	14.35	14.60	14.29	14.49	10,576,553	+0.06(+0.43%)
Oct 15, 2009	14.25	14.51	14.25	14.43	6,878,237	+0.14(+0.99%)
Oct 14, 2009	14.37	14.44	14.26	14.29	4,908,196	+0.03(+0.23%)
Oct 13, 2009	14.38	14.41	14.13	14.26	4,563,256	-0.14(-0.95%)
Oct 12, 2009	14.25	14.43	14.12	14.39	6,582,787	+0.24(+1.67%)
Oct 09, 2009	13.96	14.18	13.93	14.16	7,328,439	+0.21(+1.52%)
Oct 08, 2009	14.06	14.13	13.90	13.95	7,382,310	-0.04(-0.30%)
Oct 07, 2009	14.01	14.11	13.92	13.99	4,547,538	-0.09(-0.64%)
Oct 06, 2009	14.01	14.10	13.87	14.08	5,315,862	+0.09(+0.68%)
Oct 05, 2009	13.78	14.00	13.60	13.98	4,333,736	+0.22(+1.61%)
Oct 02, 2009	13.90	14.00	13.74	13.76	4,736,755	-0.26(-1.88%)
Oct 01, 2009	14.34	14.35	14.03	14.03	2,984,701	-0.29(-2.04%)
Sep 30, 2009	14.46	14.47	14.25	14.32	4,410,251	-0.15(-1.04%)
Sep 29, 2009	14.54	14.54	14.35	14.47	1,727,561	-0.01(-0.06%)
Sep 28, 2009	14.42	14.57	14.34	14.48	2,204,855	+0.17(+1.15%)
Sep 25, 2009	14.38	14.41	14.25	14.31	2,345,564	-0.10(-0.69%)
Sep 24, 2009	14.47	14.57	14.37	14.41	2,215,225	-0.02(-0.16%)
Sep 23, 2009	14.55	14.72	14.42	14.44	4,044,152	-0.11(-0.78%)
Sep 22, 2009	14.45	14.63	14.34	14.55	4,689,260	+0.12(+0.85%)
Sep 21, 2009	14.40	14.44	14.21	14.43	2,780,383	-0.03(-0.23%)
Sep 18, 2009	14.52	14.57	14.41	14.46	3,086,961	+0.03(+0.20%)
Sep 17, 2009	14.43	14.58	14.38	14.43	4,101,148	+0.39(+2.77%)
Sep 16, 2009	14.09	14.46	13.97	14.04	5,513,584	-0.01(-0.08%)
Sep 15, 2009	13.89	14.07	13.77	14.05	3,600,823	+0.18(+1.29%)
Sep 14, 2009	13.71	13.88	13.64	13.88	2,660,274	+0.20(+1.45%)
Sep 11, 2009	13.82	13.85	13.65	13.68	3,704,503	-0.13(-0.92%)
Sep 10, 2009	13.80	13.83	13.66	13.80	2,230,581	+0.01(+0.10%)
Sep 09, 2009	13.81	13.83	13.70	13.79	2,460,978	-0.04(-0.31%)
Sep 08, 2009	13.97	14.01	13.76	13.83	2,678,478	-0.19(-1.35%)
Sep 04, 2009	13.96	14.07	13.88	14.02	3,624,398	+0.10(+0.75%)
Sep 03, 2009	13.85	13.95	13.80	13.92	4,631,359	+0.10(+0.72%)
Sep 02, 2009	13.76	13.91	13.73	13.82	3,463,528	+0.00(+0.03%)

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.