Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	13.88	14.01	13.85	13.96	83,361	+0.05(+0.36%)
Nov 27, 2009	13.79	13.97	13.70	13.91	21,383	-0.30(-2.11%)
Nov 25, 2009	14.07	14.24	14.07	14.21	53,370	+0.15(+1.07%)
Nov 24, 2009	14.13	14.13	13.94	14.06	152,225	-0.03(-0.21%)
Nov 23, 2009	14.02	14.23	14.02	14.09	101,571	+0.21(+1.49%)
Nov 20, 2009	13.81	13.89	13.79	13.88	55,978	-0.09(-0.62%)
Nov 19, 2009	14.00	14.00	13.81	13.97	92,288	-0.14(-0.99%)
Nov 18, 2009	14.15	14.18	14.05	14.11	66,808	+0.00(+0.00%)
Nov 17, 2009	14.04	14.12	13.96	14.11	106,868	+0.01(+0.07%)
Nov 16, 2009	13.95	14.17	13.95	14.10	62,444	+0.20(+1.44%)
Nov 13, 2009	13.85	13.94	13.79	13.90	62,079	+0.14(+1.02%)
Nov 12, 2009	13.91	13.97	13.74	13.76	80,467	-0.18(-1.29%)
Nov 11, 2009	13.93	14.00	13.89	13.94	51,831	+0.03(+0.22%)
Nov 10, 2009	13.84	13.96	13.84	13.91	50,300	-0.06(-0.43%)
Nov 09, 2009	13.75	13.97	13.70	13.97	69,606	+0.43(+3.18%)
Nov 06, 2009	13.54	13.58	13.45	13.54	47,529	-0.02(-0.15%)
Nov 05, 2009	13.55	13.59	13.48	13.56	53,831	+0.16(+1.19%)
Nov 04, 2009	13.38	13.57	13.38	13.40	75,075	+0.09(+0.68%)
Nov 03, 2009	13.18	13.34	13.04	13.31	248,412	+0.05(+0.38%)
Nov 02, 2009	13.25	13.43	13.13	13.26	60,129	+0.06(+0.45%)
Oct 30, 2009	13.53	13.56	13.11	13.20	179,235	-0.42(-3.08%)
Oct 29, 2009	13.42	13.66	13.39	13.62	69,398	+0.44(+3.34%)
Oct 28, 2009	13.40	13.46	13.17	13.18	184,771	-0.35(-2.59%)
Oct 27, 2009	13.73	13.75	13.52	13.53	80,593	-0.11(-0.81%)
Oct 26, 2009	13.88	14.05	13.62	13.64	81,360	-0.23(-1.66%)
Oct 23, 2009	13.94	13.94	13.84	13.87	57,627	-0.29(-2.05%)
Oct 22, 2009	14.01	14.17	13.93	14.16	70,343	+0.14(+1.00%)
Oct 21, 2009	14.02	14.26	14.01	14.02	76,410	-0.04(-0.28%)
Oct 20, 2009	14.00	14.09	14.00	14.06	118,605	-0.13(-0.92%)
Oct 19, 2009	14.14	14.25	14.03	14.19	92,841	+0.16(+1.14%)
Oct 16, 2009	14.03	14.06	13.91	14.03	81,796	-0.10(-0.71%)
Oct 15, 2009	14.19	14.19	14.08	14.13	39,016	-0.01(-0.05%)
Oct 14, 2009	14.10	14.22	14.07	14.14	103,123	+0.27(+1.93%)
Oct 13, 2009	13.95	13.95	13.76	13.87	69,302	-0.05(-0.36%)
Oct 12, 2009	13.94	13.98	13.85	13.92	60,208	+0.09(+0.65%)
Oct 09, 2009	13.86	13.87	13.76	13.83	50,741	-0.02(-0.14%)
Oct 08, 2009	13.75	13.92	13.75	13.85	63,580	+0.23(+1.69%)
Oct 07, 2009	13.60	13.67	13.55	13.62	64,204	+0.03(+0.22%)
Oct 06, 2009	13.48	13.70	13.48	13.59	120,645	+0.19(+1.42%)
Oct 05, 2009	13.17	13.44	13.13	13.40	51,501	+0.27(+2.06%)
Oct 02, 2009	13.09	13.21	13.01	13.13	86,715	-0.10(-0.76%)
Oct 01, 2009	13.54	13.60	13.23	13.23	124,009	-0.37(-2.72%)
Sep 30, 2009	13.71	13.73	13.48	13.60	74,414	-0.03(-0.22%)
Sep 29, 2009	13.64	13.66	13.54	13.63	82,902	+0.01(+0.07%)
Sep 28, 2009	13.50	13.71	13.43	13.62	87,895	+0.19(+1.41%)
Sep 25, 2009	13.42	13.53	13.38	13.43	50,731	-0.02(-0.15%)
Sep 24, 2009	13.77	13.82	13.40	13.45	65,332	-0.33(-2.39%)
Sep 23, 2009	13.93	14.03	13.77	13.78	60,054	-0.11(-0.79%)
Sep 22, 2009	13.81	13.93	13.81	13.89	55,995	+0.17(+1.24%)
Sep 21, 2009	13.76	14.50	13.58	13.72	60,588	-0.19(-1.37%)
Sep 18, 2009	13.99	13.99	13.80	13.91	74,422	-0.01(-0.07%)
Sep 17, 2009	13.94	14.02	13.83	13.92	100,894	+0.09(+0.64%)
Sep 16, 2009	13.96	13.98	13.78	13.83	116,459	+0.04(+0.30%)
Sep 15, 2009	13.54	13.82	13.54	13.79	109,242	+0.16(+1.17%)
Sep 14, 2009	13.47	13.66	13.42	13.63	87,696	-0.02(-0.15%)
Sep 11, 2009	13.62	13.71	13.54	13.65	81,749	-0.01(-0.07%)
Sep 10, 2009	13.45	13.66	13.40	13.66	92,612	+0.21(+1.56%)
Sep 09, 2009	13.47	13.53	13.39	13.45	124,033	+0.06(+0.45%)
Sep 08, 2009	13.38	13.49	13.29	13.39	78,908	+0.26(+1.99%)
Sep 04, 2009	12.92	13.13	12.84	13.13	74,018	+0.26(+1.99%)
Sep 03, 2009	12.72	12.90	12.69	12.87	202,508	+0.20(+1.60%)
Sep 02, 2009	12.63	12.78	12.60	12.67	332,902	-0.06(-0.47%)

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.