Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	13.55	13.55	13.40	13.44	8,448	+0.09(+0.67%)
Nov 27, 2009	13.18	13.36	13.18	13.35	7,629	+0.05(+0.38%)
Nov 25, 2009	13.18	13.35	13.18	13.30	16,110	-0.04(-0.30%)
Nov 24, 2009	13.20	13.34	13.17	13.34	14,360	+0.24(+1.83%)
Nov 23, 2009	12.94	13.25	12.94	13.10	34,366	+0.17(+1.31%)
Nov 20, 2009	13.58	13.65	12.92	12.93	31,725	-0.47(-3.50%)
Nov 19, 2009	13.52	13.63	13.26	13.40	27,625	-0.19(-1.41%)
Nov 18, 2009	13.50	13.63	13.44	13.59	11,746	+0.13(+0.99%)
Nov 17, 2009	13.62	13.65	13.26	13.46	26,720	-0.13(-0.93%)
Nov 16, 2009	13.58	13.65	13.58	13.58	13,115	-0.01(-0.04%)
Nov 13, 2009	13.59	13.69	13.41	13.59	40,193	-0.04(-0.29%)
Nov 12, 2009	13.59	13.70	13.30	13.63	53,763	+0.03(+0.22%)
Nov 11, 2009	13.34	13.60	13.34	13.60	13,782	+0.19(+1.42%)
Nov 10, 2009	13.43	13.49	13.35	13.41	16,816	+0.06(+0.45%)
Nov 09, 2009	13.30	13.50	13.28	13.35	66,747	+0.04(+0.30%)
Nov 06, 2009	13.43	13.70	13.22	13.31	27,260	-0.48(-3.48%)
Nov 05, 2009	13.81	13.90	13.73	13.79	8,997	-0.15(-1.07%)
Nov 04, 2009	13.86	14.09	13.86	13.94	18,220	+0.07(+0.50%)
Nov 03, 2009	13.84	14.00	13.84	13.87	6,201	+0.00(+0.00%)
Nov 02, 2009	13.86	13.96	13.60	13.87	8,968	+0.00(+0.00%)
Oct 30, 2009	13.82	14.05	13.71	13.87	11,890	+0.04(+0.29%)
Oct 29, 2009	13.86	13.89	13.63	13.83	19,327	-0.03(-0.22%)
Oct 28, 2009	13.87	13.90	13.86	13.86	2,050	+0.01(+0.07%)
Oct 27, 2009	13.80	13.90	13.79	13.85	7,739	-0.02(-0.14%)
Oct 26, 2009	13.68	13.87	13.63	13.87	25,694	+0.20(+1.46%)
Oct 23, 2009	13.69	13.69	13.67	13.67	2,855	+0.01(+0.07%)
Oct 22, 2009	13.76	13.91	13.66	13.66	20,373	-0.07(-0.51%)
Oct 21, 2009	13.88	13.88	13.60	13.73	9,851	-0.26(-1.86%)
Oct 20, 2009	13.52	14.05	13.52	13.99	22,874	+0.44(+3.25%)
Oct 19, 2009	13.57	13.57	13.33	13.55	19,328	+0.02(+0.14%)
Oct 16, 2009	13.31	13.60	13.31	13.53	20,449	+0.19(+1.39%)
Oct 15, 2009	13.20	13.50	12.72	13.35	35,572	-0.05(-0.40%)
Oct 14, 2009	13.60	13.68	13.28	13.40	22,827	-0.19(-1.37%)
Oct 13, 2009	13.53	13.60	13.50	13.59	23,888	+0.06(+0.41%)
Oct 12, 2009	13.68	13.68	13.45	13.53	16,395	-0.03(-0.22%)
Oct 09, 2009	13.57	13.65	12.99	13.56	25,229	-0.14(-1.00%)
Oct 08, 2009	13.81	13.85	13.56	13.70	15,051	-0.10(-0.75%)
Oct 07, 2009	13.74	13.85	13.71	13.80	9,199	+0.06(+0.44%)
Oct 06, 2009	13.72	13.85	13.66	13.74	24,623	+0.04(+0.29%)
Oct 05, 2009	13.71	13.94	13.59	13.70	27,501	+0.04(+0.30%)
Oct 02, 2009	13.96	14.07	13.65	13.66	28,757	-0.27(-1.95%)
Oct 01, 2009	14.27	14.27	13.83	13.93	24,225	-0.19(-1.35%)
Sep 30, 2009	14.11	14.41	14.05	14.12	34,856	+0.08(+0.57%)
Sep 29, 2009	14.04	14.05	13.90	14.04	20,061	+0.07(+0.50%)
Sep 28, 2009	13.83	14.00	13.83	13.97	14,875	+0.12(+0.87%)
Sep 25, 2009	13.78	13.85	13.70	13.85	16,169	+0.20(+1.47%)
Sep 24, 2009	13.49	13.70	13.45	13.65	45,812	+0.17(+1.23%)
Sep 23, 2009	13.45	13.48	13.39	13.48	17,792	+0.04(+0.33%)
Sep 22, 2009	13.24	13.44	13.23	13.44	15,450	+0.27(+2.05%)
Sep 21, 2009	13.03	13.31	13.03	13.17	22,957	-0.19(-1.42%)
Sep 18, 2009	13.18	13.36	13.18	13.36	14,462	+0.18(+1.37%)
Sep 17, 2009	13.17	13.26	13.11	13.18	18,506	-0.07(-0.53%)
Sep 16, 2009	13.20	13.26	13.10	13.25	14,167	+0.06(+0.45%)
Sep 15, 2009	13.25	13.30	12.95	13.19	47,317	-0.06(-0.45%)
Sep 14, 2009	13.40	13.46	13.21	13.25	23,324	-0.18(-1.34%)
Sep 11, 2009	13.31	13.43	13.22	13.43	26,431	+0.08(+0.58%)
Sep 10, 2009	13.38	13.38	13.34	13.35	2,625	+0.07(+0.55%)
Sep 09, 2009	13.49	13.49	13.21	13.28	7,968	-0.24(-1.78%)
Sep 08, 2009	13.40	13.52	13.32	13.52	12,298	+0.21(+1.58%)
Sep 04, 2009	13.15	13.44	13.15	13.31	31,755	+0.11(+0.82%)
Sep 03, 2009	13.20	13.28	13.20	13.20	6,047	+0.00(+0.01%)
Sep 02, 2009	13.69	13.69	13.13	13.20	17,099	-0.12(-0.90%)

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.