Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	14.68	14.96	14.68	14.93	342,249	+0.28(+1.90%)
Nov 27, 2009	14.49	14.72	14.44	14.65	56,252	-0.40(-2.65%)
Nov 25, 2009	14.97	15.05	14.90	15.05	116,854	+0.10(+0.70%)
Nov 24, 2009	15.02	15.02	14.86	14.94	104,646	-0.12(-0.77%)
Nov 23, 2009	14.96	15.10	14.96	15.06	56,429	+0.24(+1.62%)
Nov 20, 2009	14.70	14.84	14.70	14.82	57,217	-0.10(-0.69%)
Nov 19, 2009	15.02	15.02	14.82	14.92	32,318	-0.27(-1.78%)
Nov 18, 2009	15.30	15.30	15.12	15.19	39,845	-0.17(-1.10%)
Nov 17, 2009	15.32	15.38	15.21	15.36	54,764	-0.15(-0.96%)
Nov 16, 2009	15.27	15.57	15.27	15.51	72,838	+0.24(+1.60%)
Nov 13, 2009	15.10	15.32	15.09	15.26	36,359	+0.25(+1.69%)
Nov 12, 2009	15.23	15.26	14.99	15.01	33,585	-0.30(-1.98%)
Nov 11, 2009	15.22	15.40	15.22	15.32	33,376	+0.19(+1.28%)
Nov 10, 2009	15.11	15.19	15.01	15.12	45,312	-0.16(-1.07%)
Nov 09, 2009	15.13	15.29	15.10	15.29	48,685	+0.43(+2.90%)
Nov 06, 2009	14.88	14.89	14.78	14.86	38,934	+0.02(+0.12%)
Nov 05, 2009	14.79	14.88	14.76	14.84	56,333	+0.11(+0.78%)
Nov 04, 2009	14.76	14.94	14.72	14.72	31,552	+0.08(+0.58%)
Nov 03, 2009	14.61	14.66	14.40	14.64	38,106	-0.10(-0.71%)
Nov 02, 2009	14.69	14.85	14.53	14.74	89,575	+0.20(+1.40%)
Oct 30, 2009	14.85	14.98	14.51	14.54	155,233	-0.27(-1.82%)
Oct 29, 2009	14.58	14.86	14.56	14.81	35,326	+0.49(+3.41%)
Oct 28, 2009	14.68	14.69	14.31	14.32	39,369	-0.60(-4.01%)
Oct 27, 2009	15.09	15.13	14.89	14.92	282,952	-0.30(-2.00%)
Oct 26, 2009	15.51	15.56	15.14	15.22	42,476	-0.23(-1.51%)
Oct 23, 2009	15.49	15.62	15.41	15.45	274,361	-0.24(-1.53%)
Oct 22, 2009	15.55	15.70	15.42	15.69	28,138	+0.07(+0.42%)
Oct 21, 2009	15.71	15.84	15.63	15.63	23,018	-0.04(-0.29%)
Oct 20, 2009	15.61	15.79	15.57	15.67	118,679	+0.01(+0.06%)
Oct 19, 2009	15.59	15.69	15.44	15.66	54,569	+0.38(+2.48%)
Oct 16, 2009	15.29	15.33	15.18	15.29	31,311	-0.20(-1.29%)
Oct 15, 2009	15.36	15.48	15.33	15.48	17,640	+0.05(+0.32%)
Oct 14, 2009	15.38	15.45	15.33	15.43	46,712	+0.37(+2.45%)
Oct 13, 2009	15.04	15.13	15.01	15.07	28,811	-0.11(-0.75%)
Oct 12, 2009	15.25	15.28	15.13	15.18	303,080	+0.03(+0.20%)
Oct 09, 2009	15.02	15.15	15.02	15.15	46,835	+0.01(+0.07%)
Oct 08, 2009	15.09	15.22	15.06	15.14	39,833	+0.17(+1.16%)
Oct 07, 2009	14.77	14.97	14.77	14.97	67,924	+0.27(+1.83%)
Oct 06, 2009	14.56	14.77	14.56	14.70	91,403	+0.39(+2.75%)
Oct 05, 2009	14.13	14.33	14.13	14.30	33,211	+0.17(+1.23%)
Oct 02, 2009	14.09	14.34	14.09	14.13	202,394	-0.20(-1.39%)
Oct 01, 2009	14.57	14.63	14.31	14.33	98,890	-0.32(-2.18%)
Sep 30, 2009	14.85	14.88	14.59	14.65	200,791	-0.05(-0.37%)
Sep 29, 2009	14.81	14.81	14.65	14.70	154,259	-0.04(-0.27%)
Sep 28, 2009	14.65	14.84	14.65	14.74	43,571	+0.11(+0.78%)
Sep 25, 2009	14.49	14.72	14.49	14.63	72,587	+0.00(+0.00%)
Sep 24, 2009	14.90	14.90	14.54	14.63	30,922	-0.25(-1.68%)
Sep 23, 2009	15.13	15.14	14.88	14.88	66,433	-0.32(-2.12%)
Sep 22, 2009	15.21	15.23	15.06	15.20	83,620	+0.17(+1.15%)
Sep 21, 2009	15.09	15.17	14.87	15.03	95,554	-0.36(-2.36%)
Sep 18, 2009	15.38	15.41	15.26	15.39	39,175	+0.13(+0.85%)
Sep 17, 2009	15.33	15.46	15.21	15.26	97,169	-0.25(-1.60%)
Sep 16, 2009	15.36	15.52	15.30	15.51	47,538	+0.22(+1.47%)
Sep 15, 2009	15.17	15.32	15.02	15.28	283,548	+0.03(+0.19%)
Sep 14, 2009	15.06	15.26	15.06	15.26	62,328	+0.05(+0.36%)
Sep 11, 2009	15.22	15.28	15.14	15.20	65,086	-0.04(-0.23%)
Sep 10, 2009	15.13	15.25	14.98	15.24	123,327	+0.08(+0.52%)
Sep 09, 2009	14.94	15.18	14.94	15.16	95,291	+0.25(+1.68%)
Sep 08, 2009	14.91	14.93	14.82	14.91	89,858	+0.46(+3.18%)
Sep 04, 2009	14.29	14.52	14.23	14.45	72,184	+0.32(+2.28%)
Sep 03, 2009	14.05	14.13	13.97	14.13	114,608	+0.24(+1.74%)
Sep 02, 2009	13.89	13.96	13.79	13.88	116,890	-0.01(-0.09%)

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.