Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	14.93	15.20	14.87	15.11	5,750,163	-0.05(-0.35%)
Nov 27, 2009	15.13	15.34	14.89	15.17	2,989,307	-0.41(-2.62%)
Nov 25, 2009	15.70	15.70	15.52	15.57	5,940,623	-0.07(-0.44%)
Nov 24, 2009	15.90	15.97	15.46	15.64	4,974,587	-0.23(-1.44%)
Nov 23, 2009	15.85	16.18	15.78	15.87	4,303,277	+0.18(+1.17%)
Nov 20, 2009	16.05	16.05	15.50	15.69	6,261,963	-0.15(-0.98%)
Nov 19, 2009	15.90	16.02	15.68	15.84	4,566,803	-0.24(-1.49%)
Nov 18, 2009	15.99	16.25	15.90	16.08	4,989,080	+0.03(+0.20%)
Nov 17, 2009	16.12	16.12	15.87	16.05	4,700,462	-0.12(-0.76%)
Nov 16, 2009	15.88	16.27	15.86	16.17	4,684,683	+0.29(+1.85%)
Nov 13, 2009	15.82	15.98	15.68	15.88	3,649,040	+0.19(+1.19%)
Nov 12, 2009	15.94	16.12	15.66	15.69	6,516,524	-0.28(-1.76%)
Nov 11, 2009	16.27	16.36	15.88	15.97	6,407,970	-0.12(-0.76%)
Nov 10, 2009	15.94	16.24	15.83	16.10	4,048,568	+0.02(+0.13%)
Nov 09, 2009	15.90	16.14	15.80	16.08	6,793,258	+0.31(+1.97%)
Nov 06, 2009	15.84	15.99	15.60	15.77	5,315,896	-0.12(-0.74%)
Nov 05, 2009	15.30	15.93	15.30	15.88	6,158,210	+0.60(+3.92%)
Nov 04, 2009	15.61	15.77	15.25	15.28	11,266,191	-0.11(-0.74%)
Nov 03, 2009	15.28	15.53	15.13	15.40	8,244,237	+0.18(+1.15%)
Nov 02, 2009	15.31	15.46	14.90	15.22	7,611,800	-0.02(-0.16%)
Oct 30, 2009	15.51	15.69	14.91	15.25	11,382,543	-0.34(-2.20%)
Oct 29, 2009	15.38	15.74	15.15	15.59	9,502,172	+0.52(+3.43%)
Oct 28, 2009	15.33	15.55	15.04	15.07	10,900,879	-0.27(-1.73%)
Oct 27, 2009	15.71	15.85	14.93	15.34	14,872,312	-0.66(-4.13%)
Oct 26, 2009	15.92	16.32	15.71	16.00	8,065,123	+0.08(+0.49%)
Oct 23, 2009	15.99	16.12	15.84	15.92	7,798,692	-0.03(-0.18%)
Oct 22, 2009	15.96	16.06	15.72	15.95	9,925,793	-0.09(-0.56%)
Oct 21, 2009	15.43	16.41	15.43	16.04	11,375,560	+0.19(+1.18%)
Oct 20, 2009	15.56	15.89	15.18	15.85	11,521,263	+0.18(+1.17%)
Oct 19, 2009	15.50	15.81	15.39	15.67	4,249,592	+0.33(+2.15%)
Oct 16, 2009	15.46	15.48	15.04	15.34	5,705,736	-0.20(-1.29%)
Oct 15, 2009	15.18	15.57	15.15	15.54	5,809,256	+0.31(+2.03%)
Oct 14, 2009	15.19	15.28	15.07	15.23	7,083,802	+0.21(+1.38%)
Oct 13, 2009	14.99	15.13	14.86	15.02	4,691,310	-0.05(-0.35%)
Oct 12, 2009	15.29	15.37	14.91	15.07	4,665,659	-0.09(-0.62%)
Oct 09, 2009	15.08	15.22	14.99	15.17	5,680,188	-0.06(-0.40%)
Oct 08, 2009	15.09	15.47	14.97	15.23	5,672,192	+0.41(+2.75%)
Oct 07, 2009	15.00	15.00	14.65	14.82	5,436,679	-0.05(-0.36%)
Oct 06, 2009	14.68	15.19	14.59	14.87	7,879,679	+0.30(+2.04%)
Oct 05, 2009	14.58	14.73	14.38	14.58	9,144,920	+0.07(+0.51%)
Oct 02, 2009	14.39	14.65	14.22	14.50	9,061,889	-0.04(-0.25%)
Oct 01, 2009	15.21	15.31	14.52	14.54	9,335,040	-0.83(-5.41%)
Sep 30, 2009	15.49	15.57	14.96	15.37	6,462,251	-0.11(-0.68%)
Sep 29, 2009	15.48	15.68	15.28	15.48	3,574,993	+0.01(+0.08%)
Sep 28, 2009	15.27	15.66	15.13	15.46	4,776,598	+0.34(+2.26%)
Sep 25, 2009	15.00	15.39	15.00	15.12	5,597,544	-0.12(-0.78%)
Sep 24, 2009	15.45	15.56	15.04	15.24	8,885,221	-0.17(-1.09%)
Sep 23, 2009	15.68	15.71	15.24	15.41	20,553,260	-0.22(-1.43%)
Sep 22, 2009	15.84	16.02	15.61	15.63	10,403,960	-0.19(-1.21%)
Sep 21, 2009	15.98	16.17	15.77	15.82	7,041,283	-0.33(-2.04%)
Sep 18, 2009	16.29	16.30	15.94	16.15	9,913,241	-0.04(-0.28%)
Sep 17, 2009	16.03	16.30	16.00	16.20	8,567,126	+0.09(+0.53%)
Sep 16, 2009	15.93	16.23	15.74	16.11	8,698,402	+0.12(+0.76%)
Sep 15, 2009	15.79	16.08	15.79	15.99	6,341,657	-0.06(-0.36%)
Sep 14, 2009	15.59	16.12	15.56	16.05	7,071,954	+0.33(+2.13%)
Sep 11, 2009	15.50	15.86	15.50	15.71	7,255,448	+0.10(+0.63%)
Sep 10, 2009	15.41	15.67	15.20	15.61	7,896,409	+0.09(+0.58%)
Sep 09, 2009	15.01	15.63	14.91	15.52	10,727,305	+0.46(+3.08%)
Sep 08, 2009	14.85	15.24	14.85	15.06	5,777,005	+0.22(+1.46%)
Sep 04, 2009	14.44	14.91	14.29	14.84	7,226,158	+0.39(+2.71%)
Sep 03, 2009	14.32	14.49	14.20	14.45	6,070,648	+0.17(+1.20%)
Sep 02, 2009	14.30	14.40	14.01	14.28	8,524,367	-0.02(-0.11%)

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.