Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	14.68	14.96	14.68	14.92	342,348	+0.28(+1.90%)
Nov 27, 2009	14.49	14.71	14.43	14.64	56,269	-0.40(-2.65%)
Nov 25, 2009	14.96	15.04	14.89	15.04	116,887	+0.10(+0.70%)
Nov 24, 2009	15.02	15.02	14.85	14.94	104,676	-0.12(-0.77%)
Nov 23, 2009	14.95	15.10	14.95	15.05	56,445	+0.24(+1.62%)
Nov 20, 2009	14.70	14.83	14.70	14.81	57,233	-0.10(-0.69%)
Nov 19, 2009	15.02	15.02	14.81	14.92	32,327	-0.27(-1.78%)
Nov 18, 2009	15.29	15.29	15.11	15.19	39,857	-0.17(-1.10%)
Nov 17, 2009	15.31	15.37	15.21	15.36	54,780	-0.15(-0.96%)
Nov 16, 2009	15.26	15.57	15.26	15.50	72,859	+0.24(+1.60%)
Nov 13, 2009	15.09	15.31	15.09	15.26	36,369	+0.25(+1.69%)
Nov 12, 2009	15.23	15.25	14.99	15.01	33,595	-0.30(-1.98%)
Nov 11, 2009	15.21	15.40	15.21	15.31	33,386	+0.19(+1.28%)
Nov 10, 2009	15.10	15.18	15.01	15.12	45,325	-0.16(-1.07%)
Nov 09, 2009	15.13	15.28	15.09	15.28	48,699	+0.43(+2.90%)
Nov 06, 2009	14.87	14.89	14.78	14.85	38,945	+0.02(+0.12%)
Nov 05, 2009	14.78	14.87	14.76	14.83	56,349	+0.11(+0.78%)
Nov 04, 2009	14.76	14.93	14.72	14.72	31,561	+0.08(+0.58%)
Nov 03, 2009	14.61	14.66	14.40	14.63	38,117	-0.10(-0.71%)
Nov 02, 2009	14.69	14.85	14.53	14.74	89,601	+0.20(+1.40%)
Oct 30, 2009	14.85	14.98	14.51	14.53	155,278	-0.27(-1.82%)
Oct 29, 2009	14.57	14.85	14.56	14.80	35,336	+0.49(+3.41%)
Oct 28, 2009	14.68	14.69	14.31	14.32	39,381	-0.60(-4.01%)
Oct 27, 2009	15.08	15.12	14.89	14.91	283,033	-0.30(-2.00%)
Oct 26, 2009	15.50	15.55	15.13	15.22	42,489	-0.23(-1.51%)
Oct 23, 2009	15.49	15.61	15.41	15.45	274,440	-0.24(-1.53%)
Oct 22, 2009	15.55	15.69	15.42	15.69	28,146	+0.07(+0.42%)
Oct 21, 2009	15.70	15.84	15.62	15.62	23,025	-0.04(-0.29%)
Oct 20, 2009	15.60	15.79	15.57	15.67	118,714	+0.01(+0.06%)
Oct 19, 2009	15.58	15.68	15.44	15.66	54,585	+0.38(+2.48%)
Oct 16, 2009	15.28	15.33	15.18	15.28	31,320	-0.20(-1.29%)
Oct 15, 2009	15.36	15.48	15.33	15.48	17,645	+0.05(+0.32%)
Oct 14, 2009	15.37	15.45	15.33	15.43	46,726	+0.37(+2.45%)
Oct 13, 2009	15.04	15.12	15.00	15.06	28,819	-0.11(-0.75%)
Oct 12, 2009	15.24	15.27	15.12	15.18	303,167	+0.03(+0.20%)
Oct 09, 2009	15.02	15.15	15.02	15.15	46,848	+0.01(+0.07%)
Oct 08, 2009	15.08	15.22	15.05	15.14	39,845	+0.17(+1.16%)
Oct 07, 2009	14.76	14.96	14.76	14.96	67,943	+0.27(+1.83%)
Oct 06, 2009	14.56	14.77	14.56	14.69	91,429	+0.39(+2.75%)
Oct 05, 2009	14.12	14.33	14.12	14.30	33,221	+0.17(+1.23%)
Oct 02, 2009	14.08	14.34	14.08	14.13	202,452	-0.20(-1.39%)
Oct 01, 2009	14.57	14.63	14.31	14.33	98,919	-0.32(-2.17%)
Sep 30, 2009	14.85	14.87	14.58	14.64	200,849	-0.05(-0.37%)
Sep 29, 2009	14.80	14.81	14.65	14.70	154,304	-0.04(-0.27%)
Sep 28, 2009	14.64	14.84	14.64	14.74	43,584	+0.11(+0.78%)
Sep 25, 2009	14.49	14.71	14.49	14.62	72,608	+0.00(+0.00%)
Sep 24, 2009	14.90	14.90	14.53	14.62	30,931	-0.25(-1.68%)
Sep 23, 2009	15.12	15.14	14.87	14.87	66,452	-0.32(-2.12%)
Sep 22, 2009	15.20	15.23	15.05	15.19	83,644	+0.17(+1.15%)
Sep 21, 2009	15.09	15.17	14.87	15.02	95,582	-0.36(-2.36%)
Sep 18, 2009	15.38	15.41	15.26	15.39	39,186	+0.13(+0.85%)
Sep 17, 2009	15.33	15.46	15.20	15.26	97,197	-0.25(-1.60%)
Sep 16, 2009	15.35	15.51	15.29	15.50	47,551	+0.22(+1.47%)
Sep 15, 2009	15.17	15.31	15.01	15.28	283,630	+0.03(+0.19%)
Sep 14, 2009	15.06	15.25	15.05	15.25	62,346	+0.05(+0.36%)
Sep 11, 2009	15.21	15.27	15.14	15.20	65,104	-0.04(-0.23%)
Sep 10, 2009	15.12	15.25	14.97	15.23	123,363	+0.08(+0.52%)
Sep 09, 2009	14.93	15.17	14.93	15.15	95,318	+0.25(+1.68%)
Sep 08, 2009	14.91	14.93	14.81	14.90	89,884	+0.46(+3.19%)
Sep 04, 2009	14.29	14.52	14.23	14.44	72,204	+0.32(+2.28%)
Sep 03, 2009	14.05	14.12	13.96	14.12	114,641	+0.24(+1.74%)
Sep 02, 2009	13.88	13.95	13.79	13.88	116,924	-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.