Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	18.12	18.16	17.85	18.05	566,686	-0.16(-0.90%)
Nov 27, 2009	18.13	18.46	17.99	18.21	184,683	-0.40(-2.17%)
Nov 25, 2009	18.36	18.70	18.22	18.62	381,745	+0.22(+1.17%)
Nov 24, 2009	18.60	18.60	18.26	18.40	983,712	-0.14(-0.76%)
Nov 23, 2009	18.85	19.10	18.52	18.54	755,128	-0.09(-0.48%)
Nov 20, 2009	18.83	19.03	18.51	18.63	798,943	-0.35(-1.83%)
Nov 19, 2009	19.48	19.53	18.90	18.98	780,931	-0.70(-3.55%)
Nov 18, 2009	19.78	19.90	19.57	19.68	520,036	-0.20(-1.01%)
Nov 17, 2009	19.74	20.12	19.69	19.88	721,023	+0.07(+0.38%)
Nov 16, 2009	19.20	19.84	19.14	19.80	987,651	+0.68(+3.53%)
Nov 13, 2009	18.94	19.17	18.86	19.13	434,369	+0.37(+1.95%)
Nov 12, 2009	18.96	19.12	18.72	18.76	370,375	-0.29(-1.53%)
Nov 11, 2009	19.45	19.48	18.84	19.05	820,460	-0.15(-0.76%)
Nov 10, 2009	19.32	19.55	19.11	19.20	987,402	-0.18(-0.92%)
Nov 09, 2009	19.12	19.49	19.04	19.38	1,046,330	+0.52(+2.73%)
Nov 06, 2009	18.45	18.93	18.33	18.86	1,767,324	+0.24(+1.28%)
Nov 05, 2009	17.98	18.62	17.91	18.62	1,470,358	+0.85(+4.77%)
Nov 04, 2009	18.51	18.52	17.70	17.77	1,169,739	-0.37(-2.02%)
Nov 03, 2009	17.46	18.20	17.35	18.14	1,549,127	+0.83(+4.82%)
Nov 02, 2009	17.35	17.55	16.99	17.30	1,148,697	+0.07(+0.41%)
Oct 30, 2009	17.76	18.10	16.90	17.23	1,621,989	-0.57(-3.19%)
Oct 29, 2009	17.64	19.77	17.25	17.80	2,223,680	+0.15(+0.88%)
Oct 28, 2009	18.75	18.87	17.57	17.65	2,304,422	-1.23(-6.53%)
Oct 27, 2009	19.48	19.73	18.83	18.88	1,274,491	-0.59(-3.01%)
Oct 26, 2009	19.35	19.65	19.14	19.46	1,219,386	+0.28(+1.47%)
Oct 23, 2009	19.06	19.18	18.92	19.18	1,004,879	-0.02(-0.10%)
Oct 22, 2009	19.17	19.36	18.73	19.20	925,368	+0.07(+0.37%)
Oct 21, 2009	18.38	19.31	18.32	19.13	1,851,189	+0.68(+3.66%)
Oct 20, 2009	18.22	18.49	18.21	18.46	720,072	+0.02(+0.13%)
Oct 19, 2009	18.31	18.62	18.25	18.43	838,011	+0.09(+0.51%)
Oct 16, 2009	18.26	18.41	17.93	18.34	550,628	-0.07(-0.38%)
Oct 15, 2009	18.27	18.42	18.06	18.41	600,443	+0.04(+0.23%)
Oct 14, 2009	18.20	18.39	18.00	18.37	2,058,680	+0.45(+2.54%)
Oct 13, 2009	18.05	18.08	17.78	17.91	765,994	-0.19(-1.06%)
Oct 12, 2009	18.38	18.49	18.02	18.10	663,955	-0.16(-0.87%)
Oct 09, 2009	18.14	18.31	18.14	18.26	803,015	+0.03(+0.15%)
Oct 08, 2009	17.78	18.24	17.70	18.24	704,016	+0.52(+2.91%)
Oct 07, 2009	17.61	17.83	17.52	17.72	466,531	+0.01(+0.05%)
Oct 06, 2009	17.70	17.91	17.55	17.71	565,389	+0.15(+0.88%)
Oct 05, 2009	17.10	17.58	17.06	17.56	781,259	+0.49(+2.88%)
Oct 02, 2009	16.91	17.30	16.88	17.06	535,361	-0.08(-0.46%)
Oct 01, 2009	17.73	17.73	17.13	17.14	1,502,330	-0.45(-2.56%)
Sep 30, 2009	17.82	17.88	17.28	17.59	1,215,185	-0.23(-1.31%)
Sep 29, 2009	18.02	18.16	17.81	17.83	595,688	-0.11(-0.60%)
Sep 28, 2009	18.15	18.26	17.92	17.94	845,490	-0.02(-0.13%)
Sep 25, 2009	18.32	18.36	17.84	17.96	1,174,777	-0.38(-2.05%)
Sep 24, 2009	18.45	18.61	18.11	18.33	1,066,708	-0.13(-0.71%)
Sep 23, 2009	18.24	18.75	18.20	18.47	954,541	+0.22(+1.21%)
Sep 22, 2009	18.08	18.48	17.97	18.25	812,055	+0.21(+1.17%)
Sep 21, 2009	18.17	18.17	17.86	18.03	893,166	-0.34(-1.84%)
Sep 18, 2009	18.48	18.60	18.23	18.37	954,603	-0.03(-0.18%)
Sep 17, 2009	18.64	18.75	18.29	18.40	980,320	-0.33(-1.75%)
Sep 16, 2009	18.47	18.84	18.40	18.73	726,079	+0.33(+1.78%)
Sep 15, 2009	18.32	18.50	18.19	18.40	658,862	+0.08(+0.41%)
Sep 14, 2009	18.18	18.40	18.10	18.33	705,808	+0.05(+0.26%)
Sep 11, 2009	18.25	18.43	18.14	18.28	909,474	+0.09(+0.52%)
Sep 10, 2009	17.91	18.37	17.91	18.19	1,346,263	+0.22(+1.23%)
Sep 09, 2009	18.18	18.21	17.83	17.97	1,390,248	-0.20(-1.08%)
Sep 08, 2009	17.83	18.28	17.83	18.17	1,179,765	+0.45(+2.57%)
Sep 04, 2009	17.39	17.73	17.35	17.71	507,289	+0.26(+1.50%)
Sep 03, 2009	17.35	17.48	17.11	17.45	938,483	+0.21(+1.22%)
Sep 02, 2009	17.15	17.38	16.90	17.24	1,262,345	+0.10(+0.57%)

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.