Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	15.02	15.22	15.00	15.07	2,628,422	+0.03(+0.17%)
Nov 27, 2009	14.77	15.18	14.56	15.04	1,411,142	-0.36(-2.32%)
Nov 25, 2009	15.41	15.51	15.28	15.40	2,735,966	+0.08(+0.50%)
Nov 24, 2009	15.60	15.60	15.28	15.32	2,707,636	-0.24(-1.55%)
Nov 23, 2009	15.59	15.80	15.51	15.56	2,809,346	+0.12(+0.80%)
Nov 20, 2009	15.43	15.47	15.34	15.44	2,334,605	-0.05(-0.31%)
Nov 19, 2009	15.59	15.65	15.29	15.49	2,856,480	-0.22(-1.42%)
Nov 18, 2009	15.83	15.84	15.63	15.71	1,749,471	-0.04(-0.27%)
Nov 17, 2009	15.50	15.76	15.48	15.75	1,626,887	+0.12(+0.77%)
Nov 16, 2009	15.66	15.75	15.59	15.63	1,951,105	+0.07(+0.46%)
Nov 13, 2009	15.45	15.56	15.28	15.56	2,933,463	+0.27(+1.78%)
Nov 12, 2009	15.44	15.58	15.25	15.29	3,334,353	-0.26(-1.68%)
Nov 11, 2009	15.52	15.65	15.44	15.55	2,376,139	+0.20(+1.29%)
Nov 10, 2009	15.33	15.45	15.26	15.35	2,906,983	+0.01(+0.07%)
Nov 09, 2009	15.02	15.37	15.00	15.34	4,223,687	+0.56(+3.78%)
Nov 06, 2009	14.65	14.90	14.52	14.78	2,621,883	+0.02(+0.14%)
Nov 05, 2009	14.53	14.76	14.53	14.76	3,016,150	+0.32(+2.20%)
Nov 04, 2009	14.56	14.77	14.41	14.45	5,376,402	+0.13(+0.88%)
Nov 03, 2009	14.39	14.52	14.22	14.32	10,418,002	+0.38(+2.73%)
Nov 02, 2009	13.96	14.01	13.62	13.94	6,451,509	+0.12(+0.87%)
Oct 30, 2009	13.90	14.03	13.75	13.82	6,304,299	-0.13(-0.90%)
Oct 29, 2009	13.59	14.03	13.54	13.94	4,164,795	+0.41(+3.05%)
Oct 28, 2009	13.89	14.14	13.47	13.53	6,496,653	-0.44(-3.18%)
Oct 27, 2009	14.37	14.38	13.88	13.98	4,253,602	-0.38(-2.67%)
Oct 26, 2009	14.44	14.71	14.31	14.36	3,948,432	-0.05(-0.34%)
Oct 23, 2009	14.46	14.48	14.36	14.41	4,834,205	-0.40(-2.67%)
Oct 22, 2009	14.81	14.92	14.58	14.80	4,443,345	-0.11(-0.75%)
Oct 21, 2009	14.76	15.07	14.58	14.91	7,040,794	-0.11(-0.72%)
Oct 20, 2009	14.89	15.05	14.87	15.02	3,467,180	-0.19(-1.22%)
Oct 19, 2009	15.16	15.22	15.06	15.21	5,144,937	+0.11(+0.76%)
Oct 16, 2009	14.86	15.13	14.72	15.10	3,367,002	+0.17(+1.11%)
Oct 15, 2009	14.89	15.05	14.82	14.93	2,865,061	-0.13(-0.86%)
Oct 14, 2009	14.88	15.09	14.68	15.06	4,171,068	+0.50(+3.40%)
Oct 13, 2009	14.76	14.88	14.45	14.56	2,666,441	-0.05(-0.31%)
Oct 12, 2009	14.79	14.86	14.45	14.61	1,988,275	-0.16(-1.09%)
Oct 09, 2009	14.71	14.85	14.63	14.77	3,165,634	+0.11(+0.74%)
Oct 08, 2009	14.55	14.70	14.37	14.66	4,991,816	+0.27(+1.85%)
Oct 07, 2009	14.29	14.46	14.18	14.39	4,416,090	+0.10(+0.68%)
Oct 06, 2009	14.10	14.43	14.05	14.30	4,210,794	+0.32(+2.27%)
Oct 05, 2009	13.75	14.02	13.53	13.98	4,132,575	+0.37(+2.72%)
Oct 02, 2009	13.56	13.77	13.42	13.61	3,787,568	-0.11(-0.77%)
Oct 01, 2009	14.02	14.13	13.69	13.71	5,444,716	-0.32(-2.27%)
Sep 30, 2009	14.16	14.24	13.86	14.03	5,941,343	+0.01(+0.10%)
Sep 29, 2009	14.12	14.16	13.95	14.02	2,607,982	-0.16(-1.11%)
Sep 28, 2009	13.82	14.20	13.76	14.18	3,669,728	+0.46(+3.36%)
Sep 25, 2009	13.81	13.97	13.63	13.71	3,066,262	-0.06(-0.44%)
Sep 24, 2009	14.20	14.27	13.73	13.78	4,571,138	-0.37(-2.65%)
Sep 23, 2009	14.45	14.45	14.14	14.15	3,260,187	-0.17(-1.16%)
Sep 22, 2009	14.47	14.51	14.29	14.32	3,118,025	+0.02(+0.12%)
Sep 21, 2009	14.48	14.54	14.22	14.30	3,397,005	-0.32(-2.16%)
Sep 18, 2009	14.65	14.72	14.59	14.61	3,342,725	-0.04(-0.27%)
Sep 17, 2009	14.59	14.85	14.59	14.65	8,567,808	-0.03(-0.21%)
Sep 16, 2009	14.72	14.83	14.57	14.69	5,231,782	+0.00(+0.02%)
Sep 15, 2009	14.31	14.71	14.19	14.68	7,039,269	+0.43(+2.99%)
Sep 14, 2009	14.15	14.39	14.10	14.26	4,347,385	-0.09(-0.66%)
Sep 11, 2009	14.38	14.48	14.27	14.35	4,556,713	-0.01(-0.04%)
Sep 10, 2009	14.13	14.41	14.09	14.36	5,927,023	+0.26(+1.85%)
Sep 09, 2009	14.42	14.44	14.04	14.10	6,418,312	-0.29(-2.01%)
Sep 08, 2009	14.45	14.56	14.33	14.38	5,374,845	+0.17(+1.21%)
Sep 04, 2009	13.91	14.25	13.88	14.21	3,626,267	+0.28(+2.04%)
Sep 03, 2009	13.45	13.95	13.36	13.93	4,324,200	+0.58(+4.36%)
Sep 02, 2009	13.48	13.49	13.16	13.35	4,973,878	-0.20(-1.46%)

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.