Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	15.61	15.88	15.44	15.85	616,543	+0.21(+1.35%)
Nov 27, 2009	15.77	15.91	15.64	15.64	276,178	-0.43(-2.70%)
Nov 25, 2009	16.17	16.23	16.07	16.07	306,038	-0.07(-0.46%)
Nov 24, 2009	16.15	16.17	16.07	16.14	349,732	-0.01(-0.06%)
Nov 23, 2009	16.06	16.19	15.99	16.15	368,910	+0.32(+1.99%)
Nov 20, 2009	15.84	15.94	15.77	15.84	426,543	-0.13(-0.80%)
Nov 19, 2009	16.17	16.18	15.90	15.97	390,611	-0.35(-2.17%)
Nov 18, 2009	16.26	16.39	16.19	16.32	479,757	+0.06(+0.35%)
Nov 17, 2009	15.95	16.30	15.95	16.26	468,920	+0.27(+1.67%)
Nov 16, 2009	15.97	16.07	15.89	16.00	343,966	+0.08(+0.52%)
Nov 13, 2009	15.78	15.93	15.63	15.91	453,704	+0.21(+1.31%)
Nov 12, 2009	15.78	15.90	15.68	15.71	413,713	-0.12(-0.73%)
Nov 11, 2009	15.96	15.96	15.71	15.82	291,327	+0.04(+0.23%)
Nov 10, 2009	15.68	15.87	15.68	15.79	315,813	+0.04(+0.28%)
Nov 09, 2009	15.72	15.77	15.58	15.74	295,883	+0.21(+1.38%)
Nov 06, 2009	15.46	15.71	15.46	15.53	311,210	-0.07(-0.48%)
Nov 05, 2009	15.55	15.62	15.45	15.60	432,003	+0.15(+1.00%)
Nov 04, 2009	15.72	15.72	15.43	15.45	837,457	-0.18(-1.14%)
Nov 03, 2009	15.13	15.63	14.97	15.63	1,199,123	+0.53(+3.51%)
Nov 02, 2009	15.03	15.14	14.91	15.10	693,061	+0.13(+0.89%)
Oct 30, 2009	15.03	15.03	14.88	14.96	673,967	-0.18(-1.18%)
Oct 29, 2009	15.07	15.18	14.99	15.14	497,093	+0.21(+1.42%)
Oct 28, 2009	14.99	15.14	14.91	14.93	849,595	-0.06(-0.42%)
Oct 27, 2009	14.95	15.11	14.79	14.99	710,867	+0.16(+1.08%)
Oct 26, 2009	14.94	15.10	14.81	14.83	326,247	-0.12(-0.78%)
Oct 23, 2009	14.90	14.98	14.88	14.95	365,889	-0.31(-2.03%)
Oct 22, 2009	14.93	15.28	14.88	15.26	371,269	+0.34(+2.29%)
Oct 21, 2009	15.15	15.37	14.90	14.92	313,582	-0.23(-1.53%)
Oct 20, 2009	15.19	15.23	15.15	15.15	343,254	-0.32(-2.08%)
Oct 19, 2009	15.53	15.58	15.37	15.47	445,677	+0.04(+0.23%)
Oct 16, 2009	15.59	15.59	15.40	15.43	333,855	-0.24(-1.52%)
Oct 15, 2009	15.67	15.77	15.59	15.67	343,932	-0.10(-0.64%)
Oct 14, 2009	15.73	15.80	15.58	15.77	330,279	+0.20(+1.28%)
Oct 13, 2009	15.69	15.71	15.45	15.57	879,038	-0.08(-0.49%)
Oct 12, 2009	15.80	15.87	15.62	15.65	246,963	-0.06(-0.38%)
Oct 09, 2009	15.57	15.81	15.57	15.71	399,670	+0.06(+0.38%)
Oct 08, 2009	15.79	15.84	15.61	15.65	438,761	-0.05(-0.32%)
Oct 07, 2009	15.57	15.70	15.51	15.70	263,248	+0.11(+0.72%)
Oct 06, 2009	15.48	15.62	15.40	15.59	356,510	+0.23(+1.47%)
Oct 05, 2009	15.38	15.44	15.18	15.36	317,268	+0.07(+0.45%)
Oct 02, 2009	15.19	15.45	15.14	15.29	394,556	-0.00(-0.02%)
Oct 01, 2009	15.41	15.56	15.28	15.30	443,573	-0.24(-1.51%)
Sep 30, 2009	15.78	15.78	15.47	15.53	366,413	-0.20(-1.29%)
Sep 29, 2009	15.68	15.81	15.59	15.73	408,216	+0.08(+0.51%)
Sep 28, 2009	15.17	15.66	15.17	15.65	878,198	+0.57(+3.77%)
Sep 25, 2009	15.20	15.24	15.03	15.08	611,270	-0.06(-0.41%)
Sep 24, 2009	15.43	15.55	15.13	15.15	466,726	-0.21(-1.38%)
Sep 23, 2009	15.58	15.69	15.35	15.36	268,043	-0.16(-1.02%)
Sep 22, 2009	15.64	15.66	15.44	15.52	266,581	-0.06(-0.36%)
Sep 21, 2009	15.50	15.73	15.43	15.57	369,501	-0.12(-0.76%)
Sep 18, 2009	15.90	15.92	15.67	15.69	672,596	-0.15(-0.96%)
Sep 17, 2009	15.92	16.03	15.78	15.84	335,932	+0.19(+1.22%)
Sep 16, 2009	15.68	15.97	15.59	15.65	556,171	+0.03(+0.21%)
Sep 15, 2009	15.62	15.65	15.42	15.62	421,149	-0.02(-0.11%)
Sep 14, 2009	15.42	15.66	15.40	15.64	560,502	+0.15(+0.96%)
Sep 11, 2009	15.55	15.60	15.45	15.49	554,289	-0.03(-0.19%)
Sep 10, 2009	15.42	15.56	15.26	15.52	579,737	+0.13(+0.83%)
Sep 09, 2009	15.28	15.48	15.18	15.39	348,002	+0.15(+0.98%)
Sep 08, 2009	15.54	15.54	15.21	15.24	550,875	-0.20(-1.27%)
Sep 04, 2009	15.30	15.44	15.23	15.44	429,113	+0.10(+0.64%)
Sep 03, 2009	15.31	15.35	15.04	15.34	321,912	+0.11(+0.72%)
Sep 02, 2009	15.34	15.36	15.14	15.23	351,681	-0.13(-0.83%)

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.