Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	16.58	16.58	16.38	16.44	53,550	-0.06(-0.38%)
Nov 27, 2009	16.39	16.56	16.22	16.51	17,668	-0.18(-1.07%)
Nov 25, 2009	16.66	16.72	16.66	16.69	70,028	+0.02(+0.11%)
Nov 24, 2009	16.64	16.68	16.55	16.67	160,862	+0.01(+0.09%)
Nov 23, 2009	16.64	16.72	16.63	16.65	170,533	+0.16(+0.99%)
Nov 20, 2009	16.42	16.52	16.30	16.49	76,743	-0.03(-0.16%)
Nov 19, 2009	16.55	16.55	16.40	16.52	88,285	-0.13(-0.80%)
Nov 18, 2009	16.61	16.66	16.54	16.65	81,814	+0.01(+0.05%)
Nov 17, 2009	16.58	16.65	16.57	16.64	131,857	+0.01(+0.08%)
Nov 16, 2009	16.46	16.67	16.46	16.63	150,699	+0.20(+1.24%)
Nov 13, 2009	16.33	16.46	16.29	16.42	90,531	+0.12(+0.77%)
Nov 12, 2009	16.42	16.47	16.28	16.30	73,606	-0.16(-0.98%)
Nov 11, 2009	16.46	16.50	16.39	16.46	83,294	+0.09(+0.56%)
Nov 10, 2009	16.31	16.41	16.30	16.37	134,292	+0.04(+0.22%)
Nov 09, 2009	16.06	16.33	16.04	16.33	213,416	+0.28(+1.72%)
Nov 06, 2009	15.96	16.06	15.96	16.05	76,578	+0.05(+0.32%)
Nov 05, 2009	15.80	16.00	15.80	16.00	36,174	+0.32(+2.01%)
Nov 04, 2009	15.72	15.85	15.68	15.69	103,868	-0.01(-0.04%)
Nov 03, 2009	15.65	15.70	15.61	15.70	68,218	-0.05(-0.32%)
Nov 02, 2009	15.67	15.80	15.61	15.75	292,571	+0.16(+1.01%)
Oct 30, 2009	15.85	15.91	15.56	15.59	284,117	-0.28(-1.79%)
Oct 29, 2009	15.74	15.92	15.72	15.87	176,502	+0.26(+1.69%)
Oct 28, 2009	15.72	15.79	15.61	15.61	107,281	-0.18(-1.15%)
Oct 27, 2009	15.81	15.85	15.68	15.79	83,913	-0.03(-0.16%)
Oct 26, 2009	16.00	16.10	15.80	15.82	38,955	-0.17(-1.05%)
Oct 23, 2009	15.98	15.99	15.94	15.98	85,715	-0.17(-1.07%)
Oct 22, 2009	16.06	16.23	15.96	16.16	95,195	+0.06(+0.35%)
Oct 21, 2009	16.11	16.28	16.09	16.10	120,168	-0.05(-0.29%)
Oct 20, 2009	16.12	16.16	16.12	16.15	50,832	-0.05(-0.29%)
Oct 19, 2009	16.13	16.28	16.10	16.19	65,878	+0.08(+0.52%)
Oct 16, 2009	16.07	16.14	16.06	16.11	75,697	-0.01(-0.07%)
Oct 15, 2009	16.03	16.12	16.01	16.12	38,531	+0.07(+0.42%)
Oct 14, 2009	16.08	16.09	16.00	16.06	41,356	+0.12(+0.73%)
Oct 13, 2009	15.95	15.98	15.88	15.94	70,253	-0.06(-0.37%)
Oct 12, 2009	16.04	16.08	15.95	16.00	59,559	+0.08(+0.49%)
Oct 09, 2009	15.91	15.92	15.84	15.92	63,161	+0.03(+0.19%)
Oct 08, 2009	15.84	15.91	15.78	15.89	161,117	+0.16(+1.01%)
Oct 07, 2009	15.75	15.75	15.70	15.73	30,766	+0.03(+0.21%)
Oct 06, 2009	15.66	15.78	15.66	15.70	158,195	+0.13(+0.84%)
Oct 05, 2009	15.47	15.58	15.39	15.57	90,837	+0.10(+0.63%)
Oct 02, 2009	15.34	15.51	15.34	15.47	131,807	+0.02(+0.16%)
Oct 01, 2009	15.65	15.65	15.43	15.45	433,068	-0.26(-1.68%)
Sep 30, 2009	15.70	15.76	15.57	15.71	74,436	+0.03(+0.21%)
Sep 29, 2009	15.67	15.72	15.64	15.68	73,622	+0.04(+0.27%)
Sep 28, 2009	15.53	15.71	15.53	15.64	24,969	+0.13(+0.82%)
Sep 25, 2009	15.52	15.60	15.50	15.51	164,944	-0.04(-0.29%)
Sep 24, 2009	15.65	15.72	15.50	15.55	122,522	-0.09(-0.59%)
Sep 23, 2009	15.67	15.82	15.64	15.64	79,175	+0.01(+0.04%)
Sep 22, 2009	15.69	15.69	15.60	15.64	77,503	-0.04(-0.25%)
Sep 21, 2009	15.64	15.69	15.60	15.68	55,322	-0.09(-0.55%)
Sep 18, 2009	15.70	15.80	15.69	15.76	89,743	+0.18(+1.18%)
Sep 17, 2009	15.54	15.67	15.54	15.58	226,152	+0.11(+0.71%)
Sep 16, 2009	15.52	15.59	15.41	15.47	244,884	+0.01(+0.08%)
Sep 15, 2009	15.46	15.49	15.39	15.46	139,460	-0.02(-0.15%)
Sep 14, 2009	15.41	15.49	15.36	15.48	72,745	+0.01(+0.10%)
Sep 11, 2009	15.44	15.49	15.42	15.47	53,170	+0.06(+0.39%)
Sep 10, 2009	15.30	15.41	15.30	15.41	217,262	+0.09(+0.56%)
Sep 09, 2009	15.26	15.36	15.23	15.32	47,194	+0.04(+0.25%)
Sep 08, 2009	15.18	15.29	15.16	15.28	88,109	+0.20(+1.32%)
Sep 04, 2009	14.93	15.10	14.91	15.08	74,422	+0.12(+0.81%)
Sep 03, 2009	14.92	14.96	14.82	14.96	59,462	+0.07(+0.50%)
Sep 02, 2009	14.85	14.95	14.85	14.89	83,255	-0.00(-0.02%)

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.