Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	14.93	14.99	14.78	14.97	2,066,821	+0.04(+0.27%)
Nov 27, 2009	14.92	15.21	14.92	14.93	624,058	-0.44(-2.87%)
Nov 25, 2009	15.51	15.51	15.26	15.37	454,682	-0.14(-0.92%)
Nov 24, 2009	15.55	15.55	15.29	15.51	450,098	-0.01(-0.09%)
Nov 23, 2009	15.26	15.60	15.11	15.53	899,862	+0.29(+1.93%)
Nov 20, 2009	15.00	15.28	15.00	15.23	757,469	+0.15(+0.97%)
Nov 19, 2009	15.06	15.21	14.77	15.09	1,046,619	-0.53(-3.37%)
Nov 18, 2009	15.60	15.69	15.48	15.61	218,681	-0.01(-0.09%)
Nov 17, 2009	15.52	15.67	15.38	15.62	443,108	+0.08(+0.55%)
Nov 16, 2009	15.02	15.54	15.02	15.54	505,604	+0.55(+3.69%)
Nov 13, 2009	14.79	15.06	14.67	14.99	608,025	+0.18(+1.23%)
Nov 12, 2009	14.64	15.10	14.53	14.80	516,832	+0.19(+1.28%)
Nov 11, 2009	14.68	14.83	14.48	14.62	349,244	+0.10(+0.67%)
Nov 10, 2009	14.48	14.73	14.23	14.52	633,994	-0.06(-0.43%)
Nov 09, 2009	13.99	14.60	13.99	14.58	726,206	+0.63(+4.54%)
Nov 06, 2009	14.02	14.18	13.82	13.95	486,420	-0.06(-0.44%)
Nov 05, 2009	13.90	14.09	13.87	14.01	825,478	+0.15(+1.09%)
Nov 04, 2009	13.82	14.02	13.73	13.86	1,239,036	+0.07(+0.52%)
Nov 03, 2009	13.71	13.82	13.56	13.79	916,310	+0.02(+0.13%)
Nov 02, 2009	13.94	13.94	13.58	13.77	1,018,693	-0.13(-0.96%)
Oct 30, 2009	14.10	14.15	13.80	13.90	468,094	-0.33(-2.35%)
Oct 29, 2009	14.28	14.30	14.08	14.24	430,466	+0.08(+0.53%)
Oct 28, 2009	14.56	14.81	14.13	14.16	681,543	-0.47(-3.20%)
Oct 27, 2009	15.55	15.68	14.55	14.63	922,617	-0.85(-5.47%)
Oct 26, 2009	15.50	15.83	15.31	15.48	810,926	+0.03(+0.20%)
Oct 23, 2009	15.67	16.15	15.39	15.45	2,941,650	+0.98(+6.78%)
Oct 22, 2009	14.88	14.88	14.18	14.47	1,908,252	-0.40(-2.70%)
Oct 21, 2009	15.21	15.49	14.86	14.87	528,537	-0.43(-2.83%)
Oct 20, 2009	15.27	15.69	15.25	15.30	421,483	-0.08(-0.49%)
Oct 19, 2009	15.15	15.41	14.89	15.37	889,795	+0.27(+1.77%)
Oct 16, 2009	15.29	15.37	14.93	15.11	381,330	-0.23(-1.48%)
Oct 15, 2009	15.27	15.38	15.15	15.33	331,935	+0.01(+0.06%)
Oct 14, 2009	15.23	15.42	15.13	15.33	617,410	+0.17(+1.15%)
Oct 13, 2009	14.98	15.25	14.98	15.15	432,290	+0.17(+1.16%)
Oct 12, 2009	15.09	15.25	14.69	14.98	396,172	+0.23(+1.57%)
Oct 09, 2009	14.50	14.82	14.38	14.75	332,473	+0.25(+1.72%)
Oct 08, 2009	14.64	14.64	14.22	14.50	568,844	-0.03(-0.21%)
Oct 07, 2009	14.48	14.72	14.43	14.53	222,456	-0.05(-0.37%)
Oct 06, 2009	14.43	14.73	14.06	14.58	336,180	+0.19(+1.33%)
Oct 05, 2009	14.26	14.51	14.11	14.39	325,064	+0.13(+0.91%)
Oct 02, 2009	14.57	14.79	14.26	14.26	370,111	-0.32(-2.20%)
Oct 01, 2009	14.84	14.97	14.53	14.58	845,675	-0.27(-1.83%)
Sep 30, 2009	14.90	15.15	14.62	14.85	649,644	+0.04(+0.24%)
Sep 29, 2009	14.97	15.02	14.72	14.82	416,439	-0.23(-1.51%)
Sep 28, 2009	14.86	15.14	14.60	15.04	316,373	+0.26(+1.78%)
Sep 25, 2009	14.74	14.86	14.65	14.78	482,830	-0.02(-0.15%)
Sep 24, 2009	15.26	15.33	14.76	14.80	471,173	-0.42(-2.75%)
Sep 23, 2009	15.37	15.42	15.15	15.22	651,102	-0.16(-1.07%)
Sep 22, 2009	15.30	15.50	15.30	15.39	335,215	+0.13(+0.85%)
Sep 21, 2009	14.87	15.29	14.87	15.26	303,125	+0.26(+1.75%)
Sep 18, 2009	15.05	15.26	14.78	15.00	1,149,436	-0.04(-0.24%)
Sep 17, 2009	14.64	15.22	14.50	15.03	1,175,658	+0.40(+2.71%)
Sep 16, 2009	14.03	14.64	13.75	14.64	1,156,722	+0.57(+4.09%)
Sep 15, 2009	14.26	14.43	14.01	14.06	719,643	-0.26(-1.84%)
Sep 14, 2009	14.23	14.49	14.23	14.32	151,234	-0.00(-0.03%)
Sep 11, 2009	14.66	14.69	14.19	14.33	246,230	-0.27(-1.83%)
Sep 10, 2009	14.70	14.90	14.56	14.59	806,142	-0.13(-0.88%)
Sep 09, 2009	14.75	14.95	14.67	14.72	476,893	-0.02(-0.15%)
Sep 08, 2009	14.71	14.76	14.61	14.75	276,561	+0.15(+1.04%)
Sep 04, 2009	14.38	14.71	14.37	14.59	280,118	+0.16(+1.08%)
Sep 03, 2009	14.28	14.48	14.20	14.44	636,797	+0.16(+1.09%)
Sep 02, 2009	14.27	14.38	14.16	14.28	413,771	-0.04(-0.31%)

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.