Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	13.17	13.31	13.01	13.13	227,350	+0.14(+1.07%)
Nov 27, 2009	12.90	13.23	12.85	13.00	186,458	-0.71(-5.20%)
Nov 25, 2009	13.62	13.74	13.54	13.71	116,129	+0.17(+1.27%)
Nov 24, 2009	13.64	13.67	13.45	13.54	227,564	-0.03(-0.24%)
Nov 23, 2009	13.63	13.74	13.54	13.57	126,576	+0.18(+1.35%)
Nov 20, 2009	13.32	13.40	13.27	13.39	133,856	-0.19(-1.39%)
Nov 19, 2009	13.71	13.72	13.49	13.58	177,914	-0.38(-2.70%)
Nov 18, 2009	13.98	14.03	13.84	13.95	186,480	+0.04(+0.29%)
Nov 17, 2009	13.94	14.03	13.78	13.91	358,482	-0.01(-0.06%)
Nov 16, 2009	13.85	14.02	13.81	13.92	153,010	+0.11(+0.83%)
Nov 13, 2009	13.65	13.86	13.55	13.81	123,434	+0.02(+0.12%)
Nov 12, 2009	13.96	14.01	13.72	13.79	154,521	-0.04(-0.30%)
Nov 11, 2009	13.93	13.93	13.74	13.83	167,819	+0.10(+0.72%)
Nov 10, 2009	13.73	13.77	13.63	13.73	97,789	-0.22(-1.58%)
Nov 09, 2009	13.74	13.95	13.73	13.95	110,748	+0.32(+2.34%)
Nov 06, 2009	13.53	13.68	13.46	13.63	157,040	-0.28(-2.00%)
Nov 05, 2009	13.86	14.15	13.54	13.91	337,033	+0.47(+3.47%)
Nov 04, 2009	13.34	13.58	13.34	13.45	177,210	+0.37(+2.82%)
Nov 03, 2009	13.09	13.22	12.95	13.08	106,877	-0.28(-2.08%)
Nov 02, 2009	13.35	13.58	13.25	13.36	358,373	+0.37(+2.84%)
Oct 30, 2009	13.36	13.43	12.93	12.99	245,242	-0.65(-4.74%)
Oct 29, 2009	13.43	13.67	13.34	13.63	211,535	+0.36(+2.71%)
Oct 28, 2009	13.67	13.69	13.24	13.27	311,043	-0.35(-2.58%)
Oct 27, 2009	13.69	13.72	13.50	13.63	174,934	-0.02(-0.12%)
Oct 26, 2009	14.10	14.20	13.57	13.64	186,654	-0.56(-3.92%)
Oct 23, 2009	14.23	14.26	14.12	14.20	166,892	-0.41(-2.80%)
Oct 22, 2009	14.53	14.61	14.39	14.61	158,573	+0.07(+0.45%)
Oct 21, 2009	14.71	14.92	14.54	14.54	274,130	-0.19(-1.28%)
Oct 20, 2009	14.68	14.75	14.66	14.73	158,092	+0.06(+0.39%)
Oct 19, 2009	14.62	14.73	14.53	14.67	155,244	+0.31(+2.17%)
Oct 16, 2009	14.38	14.45	14.31	14.36	124,409	-0.11(-0.74%)
Oct 15, 2009	14.40	14.58	14.39	14.47	104,770	-0.07(-0.51%)
Oct 14, 2009	14.47	14.55	14.40	14.54	130,908	+0.45(+3.20%)
Oct 13, 2009	14.18	14.20	14.05	14.09	70,413	-0.16(-1.09%)
Oct 12, 2009	14.32	14.35	14.20	14.25	132,325	+0.12(+0.87%)
Oct 09, 2009	14.18	14.20	14.04	14.13	76,649	-0.12(-0.86%)
Oct 08, 2009	14.25	14.32	14.22	14.25	86,647	+0.11(+0.75%)
Oct 07, 2009	14.26	14.28	14.09	14.14	77,215	-0.14(-0.97%)
Oct 06, 2009	14.17	14.40	14.12	14.28	162,921	+0.38(+2.77%)
Oct 05, 2009	13.72	13.95	13.65	13.90	193,033	+0.27(+1.98%)
Oct 02, 2009	13.60	13.72	13.58	13.63	185,194	+0.05(+0.36%)
Oct 01, 2009	13.93	13.96	13.58	13.58	374,520	-0.78(-5.42%)
Sep 30, 2009	14.54	14.57	14.28	14.35	317,644	-0.20(-1.35%)
Sep 29, 2009	14.72	14.80	14.49	14.55	216,261	-0.33(-2.21%)
Sep 28, 2009	14.64	14.90	14.64	14.88	173,083	+0.15(+1.01%)
Sep 25, 2009	14.73	14.84	14.65	14.73	210,916	+0.16(+1.12%)
Sep 24, 2009	14.94	14.97	14.51	14.57	206,678	-0.06(-0.39%)
Sep 23, 2009	14.83	14.93	14.62	14.62	147,648	-0.26(-1.76%)
Sep 22, 2009	15.02	15.02	14.85	14.89	238,370	-0.02(-0.16%)
Sep 21, 2009	14.76	14.95	14.70	14.91	120,193	-0.01(-0.05%)
Sep 18, 2009	15.06	15.06	14.85	14.92	92,890	-0.07(-0.44%)
Sep 17, 2009	15.00	15.12	14.93	14.98	127,909	+0.01(+0.05%)
Sep 16, 2009	14.97	15.15	14.94	14.98	119,126	+0.03(+0.22%)
Sep 15, 2009	14.84	14.97	14.74	14.94	298,560	+0.24(+1.61%)
Sep 14, 2009	14.48	14.71	14.48	14.71	208,167	+0.35(+2.45%)
Sep 11, 2009	14.54	14.63	14.28	14.35	150,427	-0.12(-0.85%)
Sep 10, 2009	14.20	14.49	14.13	14.48	152,815	+0.28(+1.96%)
Sep 09, 2009	14.09	14.29	14.08	14.20	126,639	+0.24(+1.70%)
Sep 08, 2009	14.03	14.08	13.77	13.96	322,180	+0.43(+3.15%)
Sep 04, 2009	13.25	13.56	13.24	13.54	267,280	+0.26(+1.97%)
Sep 03, 2009	13.17	13.27	13.14	13.27	163,307	+0.27(+2.08%)
Sep 02, 2009	12.83	13.10	12.82	13.00	151,312	+0.07(+0.57%)

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.