Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	14.35	14.48	14.33	14.41	3,273,812	+0.03(+0.20%)
Nov 27, 2009	14.38	14.55	14.26	14.38	1,494,768	-0.25(-1.71%)
Nov 25, 2009	14.54	14.70	14.50	14.63	2,998,475	+0.10(+0.68%)
Nov 24, 2009	14.52	14.60	14.42	14.53	3,439,867	+0.04(+0.29%)
Nov 23, 2009	14.37	14.55	14.30	14.49	3,632,313	+0.26(+1.82%)
Nov 20, 2009	14.07	14.33	14.05	14.23	5,544,986	+0.14(+1.00%)
Nov 19, 2009	14.25	14.25	14.00	14.09	3,080,602	-0.19(-1.36%)
Nov 18, 2009	14.40	14.45	14.21	14.28	2,575,624	-0.14(-0.98%)
Nov 17, 2009	14.50	14.53	14.38	14.43	2,660,232	-0.10(-0.68%)
Nov 16, 2009	14.34	14.55	14.31	14.52	2,929,245	+0.27(+1.89%)
Nov 13, 2009	14.23	14.39	14.12	14.26	4,356,058	+0.05(+0.37%)
Nov 12, 2009	14.45	14.51	14.18	14.20	2,535,883	-0.21(-1.47%)
Nov 11, 2009	14.54	14.60	14.37	14.42	2,755,102	-0.07(-0.46%)
Nov 10, 2009	14.25	14.57	14.24	14.48	4,342,358	+0.14(+0.99%)
Nov 09, 2009	14.15	14.34	14.09	14.34	3,979,675	+0.25(+1.74%)
Nov 06, 2009	14.18	14.21	14.01	14.09	4,045,995	-0.07(-0.47%)
Nov 05, 2009	14.05	14.23	14.01	14.16	3,488,281	+0.20(+1.42%)
Nov 04, 2009	13.87	14.16	13.82	13.96	4,017,650	+0.16(+1.13%)
Nov 03, 2009	13.85	13.93	13.77	13.81	3,493,635	-0.10(-0.75%)
Nov 02, 2009	13.92	14.01	13.71	13.91	4,186,433	+0.01(+0.07%)
Oct 30, 2009	14.23	14.26	13.90	13.90	9,368,171	-0.31(-2.16%)
Oct 29, 2009	14.01	14.22	13.78	14.21	6,806,799	+0.29(+2.07%)
Oct 28, 2009	14.11	14.17	13.86	13.92	7,384,207	-0.17(-1.21%)
Oct 27, 2009	14.22	14.29	14.06	14.09	4,617,755	-0.08(-0.57%)
Oct 26, 2009	14.46	14.62	14.12	14.17	4,533,641	-0.25(-1.74%)
Oct 23, 2009	14.51	14.53	14.38	14.42	6,911,356	-0.16(-1.10%)
Oct 22, 2009	14.53	14.63	14.36	14.58	6,004,693	+0.07(+0.46%)
Oct 21, 2009	14.51	14.74	14.51	14.51	7,584,513	+0.00(+0.03%)
Oct 20, 2009	14.49	14.55	14.46	14.51	5,787,901	-0.06(-0.42%)
Oct 19, 2009	14.55	14.68	14.41	14.57	4,293,275	+0.07(+0.49%)
Oct 16, 2009	14.35	14.60	14.30	14.50	10,571,282	+0.06(+0.43%)
Oct 15, 2009	14.26	14.52	14.26	14.44	6,874,809	+0.14(+0.99%)
Oct 14, 2009	14.38	14.45	14.27	14.30	4,905,750	+0.03(+0.23%)
Oct 13, 2009	14.38	14.42	14.14	14.26	4,560,982	-0.14(-0.95%)
Oct 12, 2009	14.26	14.43	14.12	14.40	6,579,507	+0.24(+1.67%)
Oct 09, 2009	13.97	14.18	13.94	14.17	7,324,787	+0.21(+1.52%)
Oct 08, 2009	14.07	14.14	13.91	13.95	7,378,631	-0.04(-0.30%)
Oct 07, 2009	14.01	14.11	13.92	14.00	4,545,272	-0.09(-0.64%)
Oct 06, 2009	14.02	14.11	13.87	14.09	5,313,213	+0.09(+0.68%)
Oct 05, 2009	13.78	14.01	13.61	13.99	4,331,576	+0.22(+1.61%)
Oct 02, 2009	13.91	14.01	13.75	13.77	4,734,394	-0.26(-1.88%)
Oct 01, 2009	14.34	14.35	14.03	14.03	2,983,214	-0.29(-2.04%)
Sep 30, 2009	14.47	14.48	14.25	14.33	4,408,053	-0.15(-1.04%)
Sep 29, 2009	14.55	14.55	14.36	14.48	1,726,700	-0.01(-0.06%)
Sep 28, 2009	14.43	14.58	14.35	14.49	2,203,756	+0.17(+1.15%)
Sep 25, 2009	14.39	14.42	14.26	14.32	2,344,395	-0.10(-0.69%)
Sep 24, 2009	14.48	14.58	14.38	14.42	2,214,121	-0.02(-0.16%)
Sep 23, 2009	14.56	14.73	14.43	14.44	4,042,136	-0.11(-0.78%)
Sep 22, 2009	14.46	14.64	14.35	14.56	4,686,923	+0.12(+0.85%)
Sep 21, 2009	14.41	14.44	14.21	14.43	2,778,998	-0.03(-0.23%)
Sep 18, 2009	14.53	14.58	14.42	14.47	3,085,423	+0.03(+0.20%)
Sep 17, 2009	14.43	14.59	14.38	14.44	4,099,104	+0.39(+2.77%)
Sep 16, 2009	14.10	14.46	13.98	14.05	5,510,836	-0.01(-0.08%)
Sep 15, 2009	13.90	14.08	13.78	14.06	3,599,029	+0.18(+1.29%)
Sep 14, 2009	13.71	13.89	13.65	13.88	2,658,948	+0.20(+1.45%)
Sep 11, 2009	13.83	13.85	13.66	13.68	3,702,656	-0.13(-0.92%)
Sep 10, 2009	13.81	13.83	13.67	13.81	2,229,469	+0.01(+0.10%)
Sep 09, 2009	13.82	13.84	13.71	13.80	2,459,751	-0.04(-0.31%)
Sep 08, 2009	13.98	14.01	13.76	13.84	2,677,143	-0.19(-1.35%)
Sep 04, 2009	13.96	14.08	13.88	14.03	3,622,592	+0.10(+0.75%)
Sep 03, 2009	13.85	13.96	13.81	13.92	4,629,051	+0.10(+0.72%)
Sep 02, 2009	13.76	13.92	13.74	13.83	3,461,802	+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.