Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	15.72	15.76	15.34	15.67	699,486	-0.10(-0.62%)
Nov 27, 2009	15.90	16.01	15.76	15.77	161,800	-0.65(-3.96%)
Nov 25, 2009	16.44	16.62	16.40	16.42	118,367	-0.11(-0.69%)
Nov 24, 2009	16.61	16.66	16.32	16.53	145,303	-0.08(-0.50%)
Nov 23, 2009	16.65	16.81	16.51	16.62	515,970	+0.23(+1.43%)
Nov 20, 2009	16.32	16.41	16.18	16.38	230,040	+0.03(+0.18%)
Nov 19, 2009	16.46	16.52	16.24	16.35	556,488	-0.19(-1.14%)
Nov 18, 2009	16.55	16.68	16.44	16.54	579,826	-0.01(-0.05%)
Nov 17, 2009	16.46	16.66	16.34	16.55	203,953	+0.06(+0.37%)
Nov 16, 2009	16.08	16.62	16.08	16.49	164,514	+0.49(+3.07%)
Nov 13, 2009	15.77	16.11	15.64	16.00	296,171	+0.40(+2.57%)
Nov 12, 2009	15.76	15.85	15.57	15.60	212,787	-0.13(-0.82%)
Nov 11, 2009	15.72	15.83	15.53	15.73	205,205	+0.11(+0.72%)
Nov 10, 2009	15.58	15.72	15.41	15.61	159,569	-0.08(-0.48%)
Nov 09, 2009	15.55	15.70	15.17	15.69	363,882	+0.22(+1.46%)
Nov 06, 2009	15.40	15.67	15.29	15.46	128,592	-0.06(-0.39%)
Nov 05, 2009	15.25	15.58	15.19	15.52	218,261	+0.45(+2.99%)
Nov 04, 2009	15.31	15.46	14.99	15.07	407,742	-0.22(-1.47%)
Nov 03, 2009	15.19	15.36	15.04	15.30	333,171	+0.07(+0.44%)
Nov 02, 2009	15.22	15.46	14.96	15.23	386,359	+0.06(+0.40%)
Oct 30, 2009	15.22	15.36	15.05	15.17	479,789	-0.12(-0.78%)
Oct 29, 2009	15.41	15.51	15.19	15.29	220,902	+0.07(+0.44%)
Oct 28, 2009	15.34	15.34	14.95	15.22	501,430	-0.09(-0.59%)
Oct 27, 2009	15.51	15.52	15.12	15.31	230,103	-0.13(-0.87%)
Oct 26, 2009	15.55	15.92	15.35	15.45	277,580	-0.02(-0.10%)
Oct 23, 2009	15.24	15.49	15.16	15.46	482,662	-0.19(-1.25%)
Oct 22, 2009	15.73	15.82	15.34	15.66	334,970	-0.13(-0.81%)
Oct 21, 2009	15.36	16.20	15.36	15.79	548,475	+0.36(+2.33%)
Oct 20, 2009	15.49	15.86	15.35	15.43	821,998	+0.16(+1.03%)
Oct 19, 2009	15.04	15.32	14.95	15.27	258,155	+0.33(+2.21%)
Oct 16, 2009	14.85	15.07	14.80	14.94	215,130	-0.01(-0.05%)
Oct 15, 2009	14.77	14.95	14.77	14.95	199,586	+0.11(+0.76%)
Oct 14, 2009	14.82	14.85	14.62	14.83	330,772	+0.15(+1.02%)
Oct 13, 2009	14.72	14.73	14.45	14.68	128,968	-0.02(-0.10%)
Oct 12, 2009	14.65	14.78	14.53	14.70	403,375	+0.14(+0.98%)
Oct 09, 2009	14.69	14.74	14.53	14.56	275,236	-0.17(-1.17%)
Oct 08, 2009	14.38	14.92	14.32	14.73	410,545	+0.50(+3.53%)
Oct 07, 2009	14.18	14.34	14.10	14.23	264,612	-0.02(-0.16%)
Oct 06, 2009	14.39	14.54	14.19	14.25	736,392	-0.13(-0.89%)
Oct 05, 2009	14.76	14.89	14.37	14.38	605,802	-0.38(-2.59%)
Oct 02, 2009	15.00	15.10	14.74	14.76	293,708	-0.44(-2.91%)
Oct 01, 2009	15.86	15.88	15.18	15.20	385,991	-0.67(-4.21%)
Sep 30, 2009	16.10	16.16	15.69	15.87	359,992	-0.17(-1.08%)
Sep 29, 2009	16.08	16.23	16.02	16.04	371,349	-0.02(-0.09%)
Sep 28, 2009	15.80	16.16	15.70	16.06	168,691	+0.31(+2.00%)
Sep 25, 2009	15.83	15.83	15.55	15.74	153,533	-0.06(-0.38%)
Sep 24, 2009	15.92	15.95	15.64	15.80	152,558	-0.08(-0.52%)
Sep 23, 2009	16.02	16.24	15.84	15.88	163,455	-0.14(-0.89%)
Sep 22, 2009	16.36	16.37	15.68	16.03	229,412	-0.17(-1.06%)
Sep 21, 2009	16.30	16.45	16.15	16.20	169,294	-0.30(-1.82%)
Sep 18, 2009	16.51	16.60	16.33	16.50	409,464	+0.02(+0.09%)
Sep 17, 2009	16.31	16.56	16.28	16.48	196,686	+0.47(+2.95%)
Sep 16, 2009	15.98	16.29	15.89	16.01	74,264	+0.07(+0.42%)
Sep 15, 2009	16.06	16.20	15.93	15.94	234,954	-0.19(-1.16%)
Sep 14, 2009	15.89	16.13	15.69	16.13	118,061	+0.16(+1.03%)
Sep 11, 2009	15.84	16.00	15.76	15.97	130,334	+0.13(+0.85%)
Sep 10, 2009	15.91	16.01	15.64	15.83	224,623	-0.07(-0.47%)
Sep 09, 2009	15.77	16.09	15.62	15.91	146,922	+0.17(+1.10%)
Sep 08, 2009	15.66	15.73	15.44	15.73	261,165	+0.25(+1.60%)
Sep 04, 2009	15.26	15.49	15.03	15.49	211,095	+0.31(+2.03%)
Sep 03, 2009	15.13	15.21	14.88	15.18	320,247	+0.06(+0.40%)
Sep 02, 2009	15.18	15.26	14.97	15.12	161,099	-0.06(-0.40%)

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.