Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	14.03	14.24	13.89	14.20	307,896	+0.13(+0.90%)
Nov 27, 2009	14.08	14.27	14.07	14.07	154,625	-0.32(-2.21%)
Nov 25, 2009	14.62	14.64	14.39	14.39	126,253	-0.19(-1.27%)
Nov 24, 2009	14.59	14.63	14.46	14.57	191,028	-0.01(-0.08%)
Nov 23, 2009	14.47	14.64	14.44	14.59	267,586	+0.27(+1.91%)
Nov 20, 2009	14.24	14.35	14.22	14.31	194,903	-0.02(-0.16%)
Nov 19, 2009	14.50	14.55	14.29	14.33	235,917	-0.26(-1.76%)
Nov 18, 2009	14.58	14.64	14.49	14.59	159,324	-0.01(-0.08%)
Nov 17, 2009	14.48	14.61	14.47	14.60	166,230	+0.10(+0.68%)
Nov 16, 2009	14.32	14.59	14.31	14.50	289,350	+0.26(+1.82%)
Nov 13, 2009	14.21	14.24	14.10	14.24	296,604	+0.07(+0.48%)
Nov 12, 2009	14.44	14.44	14.16	14.18	247,476	-0.28(-1.93%)
Nov 11, 2009	14.51	14.59	14.40	14.46	211,350	+0.03(+0.23%)
Nov 10, 2009	14.41	14.55	14.36	14.42	258,456	-0.03(-0.18%)
Nov 09, 2009	14.34	14.45	14.29	14.45	293,812	+0.20(+1.42%)
Nov 06, 2009	14.10	14.30	14.08	14.24	194,019	+0.01(+0.04%)
Nov 05, 2009	14.08	14.31	14.00	14.24	408,733	+0.26(+1.83%)
Nov 04, 2009	14.04	14.15	13.92	13.98	415,085	-0.06(-0.44%)
Nov 03, 2009	13.93	14.05	13.91	14.04	215,911	-0.00(-0.02%)
Nov 02, 2009	14.13	14.14	13.89	14.05	361,393	-0.03(-0.20%)
Oct 30, 2009	14.21	14.21	14.01	14.08	449,584	-0.26(-1.81%)
Oct 29, 2009	14.46	14.50	14.22	14.33	293,805	+0.08(+0.55%)
Oct 28, 2009	14.40	14.53	14.24	14.26	259,266	-0.23(-1.59%)
Oct 27, 2009	14.31	14.60	14.31	14.49	409,629	+0.20(+1.42%)
Oct 26, 2009	14.39	14.53	14.23	14.28	343,760	-0.10(-0.72%)
Oct 23, 2009	14.40	14.40	14.30	14.39	273,791	-0.30(-2.03%)
Oct 22, 2009	14.48	14.69	14.37	14.69	573,660	+0.15(+1.07%)
Oct 21, 2009	14.78	14.97	14.50	14.53	696,400	-0.30(-1.99%)
Oct 20, 2009	14.83	14.92	14.82	14.83	740,977	-0.63(-4.06%)
Oct 19, 2009	15.27	15.56	15.27	15.46	355,280	+0.19(+1.27%)
Oct 16, 2009	15.27	15.36	15.15	15.26	376,795	-0.14(-0.90%)
Oct 15, 2009	15.39	15.43	15.24	15.40	348,434	+0.01(+0.06%)
Oct 14, 2009	15.38	15.42	15.27	15.39	174,414	+0.18(+1.18%)
Oct 13, 2009	15.34	15.34	15.13	15.21	154,962	-0.13(-0.86%)
Oct 12, 2009	15.38	15.43	15.30	15.34	159,317	+0.07(+0.44%)
Oct 09, 2009	15.20	15.30	15.16	15.27	183,398	+0.06(+0.37%)
Oct 08, 2009	15.27	15.31	15.18	15.22	373,591	+0.03(+0.17%)
Oct 07, 2009	15.09	15.19	15.04	15.19	161,271	+0.09(+0.58%)
Oct 06, 2009	14.91	15.11	14.83	15.11	211,290	+0.27(+1.80%)
Oct 05, 2009	14.82	14.86	14.64	14.84	230,035	+0.07(+0.48%)
Oct 02, 2009	14.62	14.84	14.62	14.77	160,234	+0.05(+0.31%)
Oct 01, 2009	14.78	14.88	14.67	14.72	317,395	-0.14(-0.91%)
Sep 30, 2009	15.18	15.22	14.81	14.86	526,639	-0.32(-2.08%)
Sep 29, 2009	15.22	15.27	15.10	15.17	204,892	-0.05(-0.33%)
Sep 28, 2009	14.95	15.27	14.90	15.22	228,309	+0.31(+2.08%)
Sep 25, 2009	14.79	15.06	14.79	14.91	161,132	+0.09(+0.61%)
Sep 24, 2009	14.94	15.10	14.81	14.82	254,041	-0.10(-0.64%)
Sep 23, 2009	15.00	15.24	14.91	14.92	166,610	-0.04(-0.26%)
Sep 22, 2009	15.16	15.20	14.94	14.96	145,431	-0.12(-0.77%)
Sep 21, 2009	14.92	15.26	14.92	15.07	194,694	+0.05(+0.34%)
Sep 18, 2009	15.07	15.15	14.98	15.02	410,236	-0.01(-0.07%)
Sep 17, 2009	15.16	15.18	14.95	15.04	155,896	-0.10(-0.67%)
Sep 16, 2009	14.92	15.14	14.81	15.14	310,287	+0.24(+1.63%)
Sep 15, 2009	14.85	14.95	14.81	14.89	207,563	+0.05(+0.32%)
Sep 14, 2009	14.70	14.86	14.68	14.85	176,954	+0.08(+0.57%)
Sep 11, 2009	14.81	14.85	14.75	14.76	157,886	-0.07(-0.47%)
Sep 10, 2009	14.88	14.90	14.72	14.83	189,593	-0.07(-0.47%)
Sep 09, 2009	14.80	14.96	14.79	14.90	205,645	+0.03(+0.19%)
Sep 08, 2009	14.83	14.88	14.66	14.88	307,136	+0.12(+0.80%)
Sep 04, 2009	14.68	14.76	14.55	14.76	191,795	+0.06(+0.40%)
Sep 03, 2009	14.69	14.72	14.56	14.70	328,016	+0.05(+0.35%)
Sep 02, 2009	14.76	14.81	14.64	14.65	310,958	-0.14(-0.93%)

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.