Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	13.66	13.74	13.41	13.73	9,219	+0.04(+0.30%)
Nov 27, 2009	13.83	13.83	13.69	13.69	4,554	-0.39(-2.78%)
Nov 25, 2009	14.14	14.15	14.08	14.08	6,506	+0.02(+0.12%)
Nov 24, 2009	14.11	14.11	13.91	14.06	5,693	-0.06(-0.41%)
Nov 23, 2009	14.04	14.25	14.04	14.12	10,573	+0.31(+2.23%)
Nov 20, 2009	13.78	13.87	13.78	13.81	2,140	-0.03(-0.24%)
Nov 19, 2009	14.08	14.13	13.79	13.85	10,432	-0.34(-2.41%)
Nov 18, 2009	14.25	14.25	14.09	14.19	8,743	-0.04(-0.29%)
Nov 17, 2009	14.17	14.25	14.06	14.23	18,901	+0.06(+0.41%)
Nov 16, 2009	13.86	14.26	13.79	14.17	12,883	+0.43(+3.15%)
Nov 13, 2009	13.58	13.80	13.58	13.74	5,675	+0.09(+0.67%)
Nov 12, 2009	13.96	14.04	13.62	13.65	8,118	-0.30(-2.15%)
Nov 11, 2009	14.02	14.02	13.86	13.95	1,956	+0.13(+0.97%)
Nov 10, 2009	13.89	13.95	13.80	13.81	4,910	-0.12(-0.90%)
Nov 09, 2009	13.85	13.95	13.85	13.94	23,305	+0.24(+1.76%)
Nov 06, 2009	13.84	13.84	13.65	13.70	5,857	-0.02(-0.12%)
Nov 05, 2009	13.56	13.75	13.55	13.71	6,108	+0.42(+3.20%)
Nov 04, 2009	13.55	13.55	13.29	13.29	6,332	-0.18(-1.36%)
Nov 03, 2009	13.29	13.47	13.25	13.47	5,827	+0.24(+1.83%)
Nov 02, 2009	13.34	13.43	13.07	13.23	21,871	-0.09(-0.69%)
Oct 30, 2009	13.61	13.65	13.26	13.32	13,857	-0.37(-2.68%)
Oct 29, 2009	13.60	13.71	13.50	13.69	6,376	+0.28(+2.11%)
Oct 28, 2009	13.83	13.86	13.39	13.40	14,781	-0.42(-3.01%)
Oct 27, 2009	14.02	14.10	13.82	13.82	22,768	-0.22(-1.60%)
Oct 26, 2009	14.30	14.45	14.05	14.05	34,395	-0.21(-1.46%)
Oct 23, 2009	14.35	14.35	14.25	14.25	9,130	-0.33(-2.28%)
Oct 22, 2009	14.41	14.59	14.31	14.59	14,661	+0.17(+1.16%)
Oct 21, 2009	14.61	14.84	14.41	14.42	8,174	-0.15(-1.03%)
Oct 20, 2009	14.56	14.58	14.55	14.57	6,008	-0.22(-1.52%)
Oct 19, 2009	14.71	14.85	14.71	14.79	3,555	+0.15(+1.02%)
Oct 16, 2009	14.70	14.70	14.51	14.64	11,557	-0.14(-0.96%)
Oct 15, 2009	14.71	14.80	14.71	14.79	9,319	+0.07(+0.50%)
Oct 14, 2009	14.63	14.71	14.63	14.71	671	+0.23(+1.62%)
Oct 13, 2009	14.53	14.53	14.39	14.48	9,718	-0.03(-0.23%)
Oct 12, 2009	14.64	14.64	14.45	14.51	11,564	+0.05(+0.35%)
Oct 09, 2009	14.40	14.46	14.40	14.46	560	+0.07(+0.46%)
Oct 08, 2009	14.40	14.50	14.36	14.40	10,830	+0.12(+0.82%)
Oct 07, 2009	14.19	14.28	14.19	14.28	26,136	+0.04(+0.29%)
Oct 06, 2009	14.21	14.28	14.13	14.24	6,614	+0.24(+1.73%)
Oct 05, 2009	13.78	14.02	13.75	14.00	7,922	+0.29(+2.13%)
Oct 02, 2009	13.72	13.80	13.61	13.70	22,157	-0.08(-0.60%)
Oct 01, 2009	14.15	14.15	13.79	13.79	8,018	-0.46(-3.22%)
Sep 30, 2009	14.45	14.45	14.08	14.25	23,527	-0.17(-1.21%)
Sep 29, 2009	14.44	14.49	14.42	14.42	5,532	-0.04(-0.29%)
Sep 28, 2009	14.15	14.51	14.15	14.46	27,305	+0.37(+2.66%)
Sep 25, 2009	14.08	14.19	14.05	14.09	33,967	-0.08(-0.59%)
Sep 24, 2009	14.48	14.48	14.09	14.17	42,817	-0.25(-1.73%)
Sep 23, 2009	14.55	14.64	14.41	14.42	33,066	-0.10(-0.69%)
Sep 22, 2009	14.44	14.56	14.40	14.52	3,290	+0.15(+1.04%)
Sep 21, 2009	14.30	14.37	14.28	14.37	10,870	-0.04(-0.29%)
Sep 18, 2009	14.45	14.45	14.30	14.41	36,841	+0.07(+0.52%)
Sep 17, 2009	14.37	14.45	14.29	14.34	16,216	-0.02(-0.12%)
Sep 16, 2009	14.16	14.35	14.13	14.35	8,388	+0.25(+1.77%)
Sep 15, 2009	13.97	14.10	13.95	14.10	19,318	+0.12(+0.89%)
Sep 14, 2009	13.85	13.98	13.76	13.98	18,092	+0.09(+0.66%)
Sep 11, 2009	13.87	13.89	13.84	13.89	879	+0.04(+0.30%)
Sep 10, 2009	13.66	13.85	13.66	13.85	6,815	+0.22(+1.65%)
Sep 09, 2009	13.38	13.70	13.36	13.62	32,053	+0.25(+1.87%)
Sep 08, 2009	13.45	13.45	13.33	13.37	52,717	+0.08(+0.59%)
Sep 04, 2009	13.12	13.29	13.12	13.29	14,500	+0.18(+1.37%)
Sep 03, 2009	12.96	13.11	12.86	13.11	20,426	+0.13(+1.03%)
Sep 02, 2009	13.00	13.03	12.96	12.98	11,854	-0.06(-0.45%)

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.