Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	13.86	14.40	13.64	14.35	1,003,167	+0.46(+3.34%)
Nov 27, 2009	13.91	14.27	13.65	13.89	291,010	-0.53(-3.64%)
Nov 25, 2009	14.38	14.48	14.28	14.41	451,081	+0.11(+0.75%)
Nov 24, 2009	14.38	14.41	14.25	14.31	297,601	-0.06(-0.42%)
Nov 23, 2009	14.60	14.82	14.30	14.37	518,646	-0.09(-0.63%)
Nov 20, 2009	14.26	14.62	14.21	14.46	755,766	+0.06(+0.42%)
Nov 19, 2009	14.53	14.59	14.16	14.40	497,226	-0.29(-1.97%)
Nov 18, 2009	14.80	14.88	14.50	14.69	400,014	-0.07(-0.46%)
Nov 17, 2009	14.95	14.95	14.72	14.76	336,448	-0.15(-1.02%)
Nov 16, 2009	14.91	15.27	14.85	14.91	748,891	+0.08(+0.51%)
Nov 13, 2009	14.44	14.83	14.32	14.83	913,619	+0.27(+1.88%)
Nov 12, 2009	14.70	14.90	14.52	14.56	727,500	-0.15(-1.03%)
Nov 11, 2009	14.63	14.95	14.54	14.71	882,475	+0.18(+1.26%)
Nov 10, 2009	14.38	14.65	14.20	14.53	527,948	+0.02(+0.16%)
Nov 09, 2009	14.33	14.54	14.33	14.50	332,503	+0.30(+2.14%)
Nov 06, 2009	14.25	14.41	13.96	14.20	535,982	+0.08(+0.59%)
Nov 05, 2009	14.03	14.53	13.70	14.12	696,445	+0.23(+1.64%)
Nov 04, 2009	14.57	14.57	13.82	13.89	605,421	-0.56(-3.85%)
Nov 03, 2009	13.99	14.46	13.99	14.44	1,138,896	+0.30(+2.10%)
Nov 02, 2009	14.33	14.59	13.80	14.15	1,006,263	-0.08(-0.59%)
Oct 30, 2009	14.89	14.89	14.10	14.23	991,735	-0.72(-4.83%)
Oct 29, 2009	15.17	15.20	14.80	14.95	676,277	-0.11(-0.76%)
Oct 28, 2009	15.61	15.61	14.92	15.07	1,129,290	-0.59(-3.74%)
Oct 27, 2009	15.70	15.85	15.31	15.65	1,033,398	-0.05(-0.34%)
Oct 26, 2009	16.46	16.64	15.68	15.71	1,445,272	-0.75(-4.58%)
Oct 23, 2009	16.77	16.79	16.41	16.46	1,318,061	-0.13(-0.78%)
Oct 22, 2009	16.95	16.97	16.31	16.59	2,151,405	-0.33(-1.98%)
Oct 21, 2009	17.00	17.76	16.85	16.92	1,256,589	-0.21(-1.24%)
Oct 20, 2009	16.72	17.16	16.67	17.14	1,598,937	+1.70(+11.05%)
Oct 19, 2009	15.36	15.52	15.22	15.43	826,802	+0.08(+0.50%)
Oct 16, 2009	15.40	15.53	15.29	15.36	615,563	-0.17(-1.08%)
Oct 15, 2009	15.37	15.63	15.23	15.52	446,726	-0.03(-0.20%)
Oct 14, 2009	15.56	15.65	15.42	15.56	474,544	+0.22(+1.44%)
Oct 13, 2009	15.43	15.52	15.20	15.33	358,633	-0.16(-1.03%)
Oct 12, 2009	15.74	15.77	15.44	15.49	406,528	-0.14(-0.88%)
Oct 09, 2009	15.74	15.79	15.59	15.63	595,080	-0.05(-0.34%)
Oct 08, 2009	15.22	15.75	15.12	15.68	634,998	+0.64(+4.25%)
Oct 07, 2009	14.66	15.12	14.65	15.05	549,144	+0.35(+2.38%)
Oct 06, 2009	14.40	14.73	14.22	14.70	713,633	+0.37(+2.60%)
Oct 05, 2009	14.10	14.53	14.06	14.32	433,599	+0.24(+1.73%)
Oct 02, 2009	14.10	14.28	13.92	14.08	347,696	-0.11(-0.80%)
Oct 01, 2009	14.74	14.74	14.19	14.19	514,410	-0.58(-3.92%)
Sep 30, 2009	15.02	15.03	14.47	14.77	513,255	-0.21(-1.37%)
Sep 29, 2009	15.22	15.22	14.77	14.98	507,868	-0.24(-1.60%)
Sep 28, 2009	14.67	15.25	14.47	15.22	530,048	+0.61(+4.17%)
Sep 25, 2009	14.57	14.77	14.41	14.61	460,610	-0.02(-0.10%)
Sep 24, 2009	15.52	15.52	14.58	14.63	779,253	-0.88(-5.65%)
Sep 23, 2009	15.54	15.73	15.43	15.50	560,560	-0.08(-0.54%)
Sep 22, 2009	15.65	15.75	15.48	15.59	293,264	+0.09(+0.59%)
Sep 21, 2009	15.69	15.81	15.43	15.49	507,969	-0.36(-2.26%)
Sep 18, 2009	16.18	16.23	15.76	15.85	728,041	-0.19(-1.19%)
Sep 17, 2009	15.83	16.35	15.71	16.04	763,394	+0.36(+2.28%)
Sep 16, 2009	15.37	15.81	15.23	15.68	520,515	+0.34(+2.23%)
Sep 15, 2009	14.78	15.40	14.78	15.34	501,684	+0.56(+3.81%)
Sep 14, 2009	14.75	15.01	14.57	14.78	396,064	-0.02(-0.10%)
Sep 11, 2009	14.71	14.90	14.64	14.79	351,466	+0.10(+0.67%)
Sep 10, 2009	14.25	14.73	14.17	14.70	492,473	+0.39(+2.71%)
Sep 09, 2009	13.90	14.42	13.86	14.31	287,625	+0.38(+2.73%)
Sep 08, 2009	14.19	14.19	13.87	13.93	291,631	-0.18(-1.29%)
Sep 04, 2009	13.65	14.11	13.58	14.11	479,597	+0.41(+3.00%)
Sep 03, 2009	13.20	13.72	13.10	13.70	803,363	+0.48(+3.63%)
Sep 02, 2009	12.95	13.28	12.88	13.22	748,162	+0.27(+2.12%)

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.