Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	14.55	14.55	14.25	14.40	156,894	-0.18(-1.21%)
Nov 27, 2009	14.46	14.71	14.44	14.58	136,681	-0.54(-3.59%)
Nov 25, 2009	15.03	15.12	15.03	15.12	74,765	+0.09(+0.59%)
Nov 24, 2009	15.10	15.11	14.96	15.03	255,536	-0.05(-0.35%)
Nov 23, 2009	15.11	15.19	15.05	15.09	166,967	+0.30(+2.01%)
Nov 20, 2009	14.76	14.84	14.71	14.79	67,940	-0.21(-1.40%)
Nov 19, 2009	15.08	15.10	14.82	15.00	83,389	-0.24(-1.56%)
Nov 18, 2009	15.21	15.29	15.11	15.24	256,333	+0.17(+1.12%)
Nov 17, 2009	15.01	15.11	14.92	15.07	431,204	-0.04(-0.27%)
Nov 16, 2009	15.20	15.25	14.96	15.11	357,519	+0.05(+0.36%)
Nov 13, 2009	14.87	15.11	14.84	15.05	320,563	+0.23(+1.56%)
Nov 12, 2009	14.85	14.97	14.78	14.82	223,790	-0.01(-0.09%)
Nov 11, 2009	15.01	15.01	14.73	14.84	1,327,644	-0.05(-0.36%)
Nov 10, 2009	14.95	14.95	14.75	14.89	1,710,114	-0.09(-0.63%)
Nov 09, 2009	14.94	15.06	14.87	14.99	243,890	+0.34(+2.32%)
Nov 06, 2009	14.45	14.66	14.29	14.65	68,081	+0.07(+0.47%)
Nov 05, 2009	14.33	14.61	14.29	14.58	238,090	+0.39(+2.77%)
Nov 04, 2009	14.17	14.46	14.17	14.19	833,884	+0.32(+2.30%)
Nov 03, 2009	13.81	13.93	13.68	13.87	514,915	-0.28(-2.01%)
Nov 02, 2009	14.05	14.29	13.92	14.15	529,550	+0.22(+1.61%)
Oct 30, 2009	14.36	14.38	13.89	13.93	340,370	-0.47(-3.25%)
Oct 29, 2009	14.21	14.48	14.13	14.40	690,371	+0.75(+5.46%)
Oct 28, 2009	14.25	14.25	13.59	13.65	1,171,136	-1.09(-7.41%)
Oct 27, 2009	14.90	14.97	14.66	14.74	468,359	-0.37(-2.47%)
Oct 26, 2009	15.54	15.58	15.01	15.11	571,951	-0.38(-2.45%)
Oct 23, 2009	15.56	15.58	15.42	15.49	221,160	-0.10(-0.65%)
Oct 22, 2009	15.55	15.64	15.38	15.60	178,077	+0.07(+0.48%)
Oct 21, 2009	15.64	15.79	15.49	15.52	480,520	-0.33(-2.05%)
Oct 20, 2009	15.71	15.85	15.70	15.85	280,354	-0.05(-0.34%)
Oct 19, 2009	15.82	15.94	15.73	15.90	242,510	+0.11(+0.69%)
Oct 16, 2009	15.80	15.85	15.63	15.79	266,636	-0.20(-1.27%)
Oct 15, 2009	15.69	16.00	15.67	16.00	170,881	+0.14(+0.90%)
Oct 14, 2009	15.79	15.87	15.69	15.85	287,078	+0.35(+2.27%)
Oct 13, 2009	15.40	15.55	15.32	15.50	193,408	+0.07(+0.44%)
Oct 12, 2009	15.51	15.64	15.37	15.43	515,350	+0.12(+0.80%)
Oct 09, 2009	15.25	15.32	15.20	15.31	308,140	+0.05(+0.36%)
Oct 08, 2009	15.17	15.36	15.04	15.26	329,971	+0.35(+2.32%)
Oct 07, 2009	14.86	14.92	14.80	14.91	326,056	+0.12(+0.83%)
Oct 06, 2009	14.68	14.95	14.68	14.79	1,387,644	+0.54(+3.76%)
Oct 05, 2009	14.13	14.42	14.10	14.25	2,040,596	+0.22(+1.55%)
Oct 02, 2009	13.92	14.14	13.86	14.04	501,778	-0.34(-2.36%)
Oct 01, 2009	14.68	14.78	14.37	14.38	811,680	-0.50(-3.37%)
Sep 30, 2009	14.83	14.98	14.66	14.88	341,337	+0.22(+1.48%)
Sep 29, 2009	14.67	14.74	14.59	14.66	109,952	+0.07(+0.51%)
Sep 28, 2009	14.34	14.69	14.34	14.59	98,225	+0.22(+1.51%)
Sep 25, 2009	14.44	14.49	14.33	14.37	131,316	-0.07(-0.47%)
Sep 24, 2009	14.66	14.71	14.33	14.44	315,423	-0.22(-1.53%)
Sep 23, 2009	14.83	14.91	14.62	14.66	74,614	-0.16(-1.05%)
Sep 22, 2009	14.67	14.85	14.67	14.82	448,580	+0.29(+1.99%)
Sep 21, 2009	14.44	14.79	14.31	14.53	249,546	-0.19(-1.32%)
Sep 18, 2009	14.69	14.79	14.58	14.72	294,463	-0.09(-0.60%)
Sep 17, 2009	14.86	14.89	14.68	14.81	280,018	+0.11(+0.74%)
Sep 16, 2009	14.76	14.86	14.65	14.70	575,588	+0.14(+0.98%)
Sep 15, 2009	14.42	14.57	14.31	14.56	291,719	+0.12(+0.85%)
Sep 14, 2009	14.20	14.44	14.18	14.44	278,993	+0.12(+0.80%)
Sep 11, 2009	14.43	14.46	14.31	14.32	223,259	-0.03(-0.19%)
Sep 10, 2009	14.31	14.37	14.17	14.35	382,563	+0.13(+0.91%)
Sep 09, 2009	14.25	14.33	14.15	14.22	752,203	+0.18(+1.30%)
Sep 08, 2009	14.14	14.21	13.95	14.04	368,142	+0.42(+3.09%)
Sep 04, 2009	13.49	13.66	13.36	13.62	226,323	+0.21(+1.57%)
Sep 03, 2009	13.28	13.43	13.20	13.41	1,140,019	+0.41(+3.13%)
Sep 02, 2009	12.95	13.11	12.84	13.00	958,794	-0.40(-2.99%)

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.