Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	15.32	15.41	15.18	15.41	1,112,388	+0.12(+0.76%)
Nov 27, 2009	15.32	15.45	15.17	15.29	523,040	-0.31(-2.00%)
Nov 25, 2009	15.66	15.73	15.58	15.60	643,826	-0.03(-0.17%)
Nov 24, 2009	15.67	15.68	15.51	15.63	1,603,586	-0.01(-0.06%)
Nov 23, 2009	15.50	15.70	15.44	15.64	1,571,892	+0.32(+2.10%)
Nov 20, 2009	15.36	15.42	15.27	15.32	1,821,380	-0.10(-0.64%)
Nov 19, 2009	15.46	15.49	15.37	15.42	1,958,685	-0.10(-0.63%)
Nov 18, 2009	15.51	15.57	15.46	15.51	693,990	-0.03(-0.17%)
Nov 17, 2009	15.67	15.67	15.52	15.54	1,678,725	-0.05(-0.34%)
Nov 16, 2009	15.38	15.60	15.29	15.59	2,055,809	+0.32(+2.10%)
Nov 13, 2009	15.26	15.34	15.16	15.27	1,923,486	+0.04(+0.29%)
Nov 12, 2009	15.31	15.43	15.21	15.23	1,966,865	-0.07(-0.47%)
Nov 11, 2009	15.20	15.32	15.15	15.30	1,334,744	+0.20(+1.30%)
Nov 10, 2009	15.16	15.26	15.08	15.10	1,816,811	-0.09(-0.59%)
Nov 09, 2009	15.05	15.19	14.92	15.19	1,095,585	+0.26(+1.73%)
Nov 06, 2009	14.77	14.97	14.67	14.93	1,405,990	+0.12(+0.78%)
Nov 05, 2009	14.59	14.82	14.57	14.82	1,665,106	+0.36(+2.47%)
Nov 04, 2009	14.52	14.64	14.43	14.46	1,440,577	+0.00(+0.00%)
Nov 03, 2009	14.43	14.51	14.27	14.46	1,691,780	-0.01(-0.06%)
Nov 02, 2009	14.24	14.64	14.10	14.47	3,305,814	+0.23(+1.63%)
Oct 30, 2009	14.27	14.36	14.10	14.24	3,309,460	-0.01(-0.06%)
Oct 29, 2009	13.87	14.26	13.80	14.25	2,037,357	+0.47(+3.43%)
Oct 28, 2009	13.28	13.99	13.16	13.77	4,590,958	-0.98(-6.65%)
Oct 27, 2009	14.72	15.06	14.20	14.76	1,722,777	+0.07(+0.49%)
Oct 26, 2009	14.84	15.06	14.68	14.68	1,536,368	-0.09(-0.60%)
Oct 23, 2009	14.76	14.82	14.68	14.77	1,044,201	-0.14(-0.96%)
Oct 22, 2009	14.82	14.93	14.65	14.92	1,056,288	+0.10(+0.66%)
Oct 21, 2009	14.90	15.09	14.79	14.82	1,099,310	-0.10(-0.66%)
Oct 20, 2009	14.78	14.92	14.75	14.92	1,166,123	-0.04(-0.24%)
Oct 19, 2009	14.79	14.97	14.76	14.95	878,624	+0.19(+1.27%)
Oct 16, 2009	14.71	14.84	14.66	14.76	1,218,099	-0.03(-0.18%)
Oct 15, 2009	14.66	14.91	14.39	14.79	996,942	+0.00(+0.00%)
Oct 14, 2009	14.77	14.82	14.63	14.79	936,782	+0.17(+1.16%)
Oct 13, 2009	14.54	14.66	14.43	14.62	1,077,685	+0.09(+0.61%)
Oct 12, 2009	14.60	14.68	14.44	14.53	662,493	+0.03(+0.18%)
Oct 09, 2009	14.51	14.59	14.32	14.51	1,353,502	-0.01(-0.06%)
Oct 08, 2009	14.36	14.53	14.27	14.51	1,505,225	+0.25(+1.75%)
Oct 07, 2009	14.19	14.27	14.02	14.27	1,420,810	+0.04(+0.25%)
Oct 06, 2009	13.44	14.24	13.44	14.23	1,629,049	+0.19(+1.33%)
Oct 05, 2009	13.84	14.04	13.70	14.04	1,707,151	+0.28(+2.01%)
Oct 02, 2009	13.98	14.11	13.69	13.77	1,908,808	-0.25(-1.78%)
Oct 01, 2009	14.31	14.43	14.00	14.02	1,723,073	-0.35(-2.42%)
Sep 30, 2009	14.58	14.60	14.14	14.36	2,318,096	-0.18(-1.23%)
Sep 29, 2009	14.49	14.65	14.44	14.54	1,589,590	-0.05(-0.37%)
Sep 28, 2009	14.10	14.60	14.10	14.60	1,409,052	+0.53(+3.74%)
Sep 25, 2009	14.24	14.34	14.06	14.07	1,543,455	-0.21(-1.50%)
Sep 24, 2009	14.39	14.40	14.21	14.28	1,392,681	-0.06(-0.43%)
Sep 23, 2009	14.36	14.44	14.28	14.35	1,012,875	+0.02(+0.12%)
Sep 22, 2009	14.42	14.51	14.28	14.33	1,046,510	-0.05(-0.37%)
Sep 21, 2009	14.23	14.48	14.15	14.38	1,308,298	+0.10(+0.69%)
Sep 18, 2009	14.26	14.35	14.12	14.28	1,430,663	+0.12(+0.82%)
Sep 17, 2009	14.20	14.30	14.10	14.17	934,767	+0.29(+2.12%)
Sep 16, 2009	13.95	14.22	13.78	13.87	1,545,136	-0.10(-0.70%)
Sep 15, 2009	13.77	13.98	13.40	13.97	1,192,326	+0.07(+0.51%)
Sep 14, 2009	13.67	13.90	13.66	13.90	847,570	+0.05(+0.39%)
Sep 11, 2009	13.78	13.89	13.67	13.85	888,822	+0.10(+0.71%)
Sep 10, 2009	13.60	13.77	13.38	13.75	1,181,137	+0.14(+1.05%)
Sep 09, 2009	13.60	13.66	13.49	13.61	1,460,056	+0.01(+0.07%)
Sep 08, 2009	13.49	13.65	13.45	13.60	1,497,911	+0.11(+0.79%)
Sep 04, 2009	13.42	13.51	13.31	13.49	877,442	+0.11(+0.80%)
Sep 03, 2009	12.93	13.38	12.76	13.38	1,436,575	+0.07(+0.54%)
Sep 02, 2009	13.36	13.41	13.21	13.31	999,860	-0.09(-0.67%)

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.