Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	14.64	14.81	14.44	14.64	810,776	-0.19(-1.30%)
Nov 27, 2009	14.87	14.95	14.64	14.84	310,565	-0.63(-4.10%)
Nov 25, 2009	15.31	15.47	15.21	15.47	100,015	+0.22(+1.43%)
Nov 24, 2009	15.36	15.36	15.13	15.25	121,321	-0.14(-0.90%)
Nov 23, 2009	15.40	15.53	15.35	15.39	281,872	+0.36(+2.37%)
Nov 20, 2009	14.86	15.05	14.81	15.04	304,326	-0.07(-0.44%)
Nov 19, 2009	15.13	15.19	14.91	15.10	239,983	-0.31(-2.04%)
Nov 18, 2009	15.47	15.51	15.33	15.42	161,256	-0.01(-0.04%)
Nov 17, 2009	15.39	15.43	15.26	15.42	372,992	-0.20(-1.28%)
Nov 16, 2009	15.53	15.76	15.47	15.62	340,806	+0.18(+1.17%)
Nov 13, 2009	15.26	15.50	15.14	15.44	351,036	+0.18(+1.19%)
Nov 12, 2009	15.44	15.56	15.21	15.26	227,363	-0.13(-0.82%)
Nov 11, 2009	15.49	15.57	15.32	15.39	991,253	-0.02(-0.16%)
Nov 10, 2009	15.19	15.44	15.13	15.41	1,921,198	+0.05(+0.32%)
Nov 09, 2009	15.05	15.39	15.05	15.36	346,865	+0.68(+4.65%)
Nov 06, 2009	14.59	14.72	14.47	14.68	175,552	-0.03(-0.21%)
Nov 05, 2009	14.66	14.80	14.60	14.71	113,698	+0.33(+2.27%)
Nov 04, 2009	14.37	14.55	14.31	14.38	424,919	+0.29(+2.06%)
Nov 03, 2009	13.99	14.17	13.93	14.09	1,283,784	-0.10(-0.72%)
Nov 02, 2009	14.37	14.58	14.05	14.20	1,149,325	+0.01(+0.04%)
Oct 30, 2009	14.72	14.72	14.11	14.19	1,085,353	-0.54(-3.69%)
Oct 29, 2009	14.43	14.75	14.43	14.73	514,505	+0.67(+4.77%)
Oct 28, 2009	14.24	14.38	14.00	14.06	1,032,712	-0.28(-1.94%)
Oct 27, 2009	14.56	14.59	14.26	14.34	197,453	-0.10(-0.71%)
Oct 26, 2009	14.86	14.96	14.34	14.44	286,761	-0.36(-2.41%)
Oct 23, 2009	14.92	14.92	14.79	14.80	420,785	-0.04(-0.28%)
Oct 22, 2009	14.49	14.92	14.47	14.84	265,163	+0.12(+0.82%)
Oct 21, 2009	14.61	14.98	14.61	14.72	293,453	+0.11(+0.74%)
Oct 20, 2009	14.58	14.64	14.57	14.61	265,378	-0.08(-0.53%)
Oct 19, 2009	14.58	14.79	14.51	14.69	328,942	+0.21(+1.42%)
Oct 16, 2009	14.53	14.59	14.42	14.49	191,129	-0.07(-0.50%)
Oct 15, 2009	14.50	14.60	14.48	14.56	208,536	+0.01(+0.04%)
Oct 14, 2009	14.53	14.63	14.47	14.55	362,490	+0.46(+3.26%)
Oct 13, 2009	14.08	14.14	13.92	14.09	290,961	-0.02(-0.13%)
Oct 12, 2009	14.19	14.21	14.03	14.11	314,483	+0.17(+1.21%)
Oct 09, 2009	13.94	14.03	13.82	13.94	217,726	+0.07(+0.52%)
Oct 08, 2009	13.83	14.01	13.74	13.87	484,202	+0.13(+0.92%)
Oct 07, 2009	13.66	13.74	13.53	13.74	364,699	-0.08(-0.57%)
Oct 06, 2009	13.72	14.06	13.72	13.82	2,118,924	+0.19(+1.37%)
Oct 05, 2009	13.39	13.70	13.39	13.63	394,709	+0.24(+1.76%)
Oct 02, 2009	13.26	13.53	13.16	13.40	572,580	-0.08(-0.63%)
Oct 01, 2009	13.80	13.85	13.42	13.48	442,888	-0.52(-3.71%)
Sep 30, 2009	14.16	14.16	13.84	14.00	276,698	-0.04(-0.26%)
Sep 29, 2009	14.07	14.17	13.92	14.04	538,842	-0.16(-1.15%)
Sep 28, 2009	13.98	14.40	13.98	14.20	444,950	+0.12(+0.86%)
Sep 25, 2009	14.14	14.22	13.98	14.08	317,804	-0.12(-0.85%)
Sep 24, 2009	14.56	14.60	14.07	14.20	496,951	-0.36(-2.49%)
Sep 23, 2009	14.78	14.92	14.56	14.56	236,197	-0.16(-1.11%)
Sep 22, 2009	14.72	14.81	14.64	14.73	184,378	+0.30(+2.09%)
Sep 21, 2009	14.34	14.43	14.20	14.43	444,958	-0.24(-1.61%)
Sep 18, 2009	14.63	14.69	14.49	14.66	301,427	+0.10(+0.66%)
Sep 17, 2009	14.71	14.71	14.47	14.56	375,168	+0.10(+0.67%)
Sep 16, 2009	14.56	14.70	14.41	14.47	257,596	+0.04(+0.29%)
Sep 15, 2009	14.37	14.44	14.15	14.43	651,262	+0.06(+0.42%)
Sep 14, 2009	13.95	14.37	13.95	14.37	519,365	+0.05(+0.38%)
Sep 11, 2009	14.38	14.50	14.22	14.31	611,334	-0.12(-0.84%)
Sep 10, 2009	14.28	14.43	14.05	14.43	546,455	+0.17(+1.19%)
Sep 09, 2009	14.21	14.41	14.13	14.26	701,711	+0.24(+1.68%)
Sep 08, 2009	14.02	14.07	13.91	14.03	437,964	+0.44(+3.20%)
Sep 04, 2009	13.27	13.68	13.21	13.59	497,052	+0.36(+2.69%)
Sep 03, 2009	13.27	13.34	13.12	13.24	631,436	+0.16(+1.25%)
Sep 02, 2009	13.01	13.17	12.87	13.07	548,806	-0.15(-1.14%)

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.