Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	15.52	15.56	15.42	15.55	226,959	-0.00(-0.03%)
Nov 27, 2009	15.39	15.63	15.37	15.55	60,923	-0.23(-1.45%)
Nov 25, 2009	15.74	15.79	15.71	15.78	77,921	+0.08(+0.50%)
Nov 24, 2009	15.70	15.73	15.60	15.70	250,114	+0.01(+0.08%)
Nov 23, 2009	15.68	15.79	15.66	15.69	285,157	+0.16(+1.05%)
Nov 20, 2009	15.50	15.54	15.45	15.53	202,504	-0.03(-0.22%)
Nov 19, 2009	15.67	15.67	15.47	15.56	582,687	-0.22(-1.37%)
Nov 18, 2009	15.82	15.82	15.69	15.78	80,295	-0.03(-0.20%)
Nov 17, 2009	15.73	15.81	15.69	15.81	69,877	+0.02(+0.13%)
Nov 16, 2009	15.67	15.83	15.67	15.79	124,315	+0.23(+1.45%)
Nov 13, 2009	15.49	15.61	15.46	15.56	89,037	+0.10(+0.67%)
Nov 12, 2009	15.60	15.64	15.43	15.46	137,750	-0.12(-0.79%)
Nov 11, 2009	15.62	15.67	15.52	15.58	125,480	+0.08(+0.54%)
Nov 10, 2009	15.48	15.55	15.45	15.50	122,254	+0.01(+0.08%)
Nov 09, 2009	15.31	15.49	15.29	15.49	1,449,172	+0.29(+1.93%)
Nov 06, 2009	15.14	15.20	15.10	15.20	54,319	+0.04(+0.26%)
Nov 05, 2009	14.96	15.16	14.96	15.16	57,682	+0.32(+2.13%)
Nov 04, 2009	14.93	15.01	14.84	14.84	111,835	+0.04(+0.24%)
Nov 03, 2009	14.69	14.80	14.68	14.80	134,883	+0.02(+0.14%)
Nov 02, 2009	14.70	14.87	14.61	14.78	74,818	+0.11(+0.75%)
Oct 30, 2009	15.01	15.03	14.65	14.67	163,608	-0.35(-2.34%)
Oct 29, 2009	14.88	15.04	14.84	15.03	201,036	+0.27(+1.80%)
Oct 28, 2009	15.03	15.04	14.75	14.76	218,130	-0.30(-2.02%)
Oct 27, 2009	15.16	15.21	15.04	15.06	236,764	-0.12(-0.78%)
Oct 26, 2009	15.29	15.46	15.14	15.18	150,653	-0.10(-0.67%)
Oct 23, 2009	15.34	15.34	15.26	15.29	64,293	-0.13(-0.87%)
Oct 22, 2009	15.26	15.42	15.22	15.42	52,576	+0.14(+0.93%)
Oct 21, 2009	15.39	15.54	15.28	15.28	196,676	-0.13(-0.85%)
Oct 20, 2009	15.33	15.41	15.33	15.41	79,856	-0.10(-0.64%)
Oct 19, 2009	15.39	15.53	15.38	15.51	45,310	+0.16(+1.03%)
Oct 16, 2009	15.33	15.39	15.27	15.35	134,946	-0.10(-0.62%)
Oct 15, 2009	15.33	15.45	15.33	15.45	56,464	+0.05(+0.31%)
Oct 14, 2009	15.29	15.40	15.28	15.40	69,475	+0.24(+1.59%)
Oct 13, 2009	15.16	15.20	15.10	15.16	24,819	-0.03(-0.19%)
Oct 12, 2009	15.26	15.27	15.14	15.19	38,269	+0.04(+0.24%)
Oct 09, 2009	15.03	15.16	15.01	15.15	1,744,478	+0.11(+0.74%)
Oct 08, 2009	15.02	15.12	15.00	15.04	95,391	+0.09(+0.61%)
Oct 07, 2009	14.90	14.95	14.87	14.95	61,764	+0.06(+0.40%)
Oct 06, 2009	14.78	14.95	14.78	14.89	37,521	+0.20(+1.35%)
Oct 05, 2009	14.56	14.70	14.52	14.69	174,906	+0.16(+1.11%)
Oct 02, 2009	14.45	14.59	14.45	14.53	113,530	-0.06(-0.41%)
Oct 01, 2009	14.88	14.88	14.59	14.59	93,650	-0.34(-2.31%)
Sep 30, 2009	15.00	15.04	14.78	14.93	144,940	-0.02(-0.16%)
Sep 29, 2009	14.99	15.08	14.93	14.95	243,191	-0.02(-0.13%)
Sep 28, 2009	14.80	15.03	14.80	14.97	169,272	+0.23(+1.53%)
Sep 25, 2009	14.81	14.86	14.73	14.75	131,500	-0.10(-0.64%)
Sep 24, 2009	15.00	15.01	14.78	14.84	122,345	-0.11(-0.74%)
Sep 23, 2009	15.10	15.19	14.94	14.95	53,354	-0.13(-0.84%)
Sep 22, 2009	15.08	15.11	15.02	15.08	38,600	+0.00(+0.03%)
Sep 21, 2009	14.97	15.11	14.95	15.08	49,709	-0.02(-0.10%)
Sep 18, 2009	15.12	15.12	15.04	15.09	40,227	+0.06(+0.39%)
Sep 17, 2009	15.01	15.12	15.01	15.03	76,377	+0.10(+0.66%)
Sep 16, 2009	14.89	15.05	14.88	14.93	98,354	+0.06(+0.37%)
Sep 15, 2009	14.83	14.91	14.79	14.88	57,790	+0.04(+0.24%)
Sep 14, 2009	14.67	14.84	14.67	14.84	68,634	+0.07(+0.46%)
Sep 11, 2009	14.81	14.83	14.72	14.78	85,732	-0.01(-0.08%)
Sep 10, 2009	14.65	14.79	14.61	14.79	58,834	+0.15(+1.03%)
Sep 09, 2009	14.52	14.67	14.51	14.64	27,181	+0.10(+0.71%)
Sep 08, 2009	14.51	14.53	14.45	14.53	95,393	+0.13(+0.88%)
Sep 04, 2009	14.23	14.41	14.20	14.41	162,676	+0.19(+1.31%)
Sep 03, 2009	14.20	14.23	14.07	14.22	150,804	+0.11(+0.81%)
Sep 02, 2009	14.06	14.16	14.05	14.11	181,386	-0.01(-0.06%)

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.