Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	17.15	17.39	17.08	17.28	205,712	-0.02(-0.12%)
Nov 27, 2009	16.52	17.49	16.52	17.30	52,976	-0.67(-3.72%)
Nov 25, 2009	17.80	18.02	17.78	17.97	88,831	+0.12(+0.67%)
Nov 24, 2009	17.80	17.85	17.64	17.85	155,815	+0.16(+0.90%)
Nov 23, 2009	17.85	17.85	17.61	17.69	65,239	+0.14(+0.80%)
Nov 20, 2009	17.71	17.73	17.48	17.55	41,294	-0.18(-1.02%)
Nov 19, 2009	17.93	18.05	17.63	17.73	59,480	-0.26(-1.45%)
Nov 18, 2009	17.82	18.25	17.71	17.99	101,741	+0.28(+1.61%)
Nov 17, 2009	17.51	17.85	17.51	17.71	31,866	-0.19(-1.09%)
Nov 16, 2009	17.85	18.07	17.83	17.90	55,952	+0.14(+0.79%)
Nov 13, 2009	17.75	18.14	17.71	17.76	87,410	+0.02(+0.11%)
Nov 12, 2009	17.50	17.81	17.32	17.74	69,353	+0.25(+1.43%)
Nov 11, 2009	16.90	17.61	16.90	17.49	113,667	+0.64(+3.80%)
Nov 10, 2009	16.73	16.99	16.71	16.85	81,102	+0.10(+0.60%)
Nov 09, 2009	16.90	17.00	16.73	16.75	90,847	-0.06(-0.36%)
Nov 06, 2009	16.86	16.90	16.70	16.81	76,493	-0.25(-1.47%)
Nov 05, 2009	16.82	17.06	16.74	17.06	79,845	+0.17(+1.01%)
Nov 04, 2009	16.85	16.91	16.47	16.89	148,229	+0.34(+2.05%)
Nov 03, 2009	16.30	16.90	16.11	16.55	141,291	-0.34(-2.01%)
Nov 02, 2009	16.95	17.10	16.51	16.89	70,875	-0.26(-1.52%)
Oct 30, 2009	17.30	17.46	17.07	17.15	38,858	-0.33(-1.89%)
Oct 29, 2009	16.90	17.56	16.88	17.48	116,074	+0.62(+3.68%)
Oct 28, 2009	17.16	17.30	16.43	16.86	172,106	-0.45(-2.60%)
Oct 27, 2009	18.06	18.14	17.25	17.31	217,642	-0.94(-5.15%)
Oct 26, 2009	17.50	18.90	17.40	18.25	384,971	+1.54(+9.21%)
Oct 23, 2009	16.62	16.78	16.54	16.71	124,805	+0.28(+1.70%)
Oct 22, 2009	16.00	16.49	15.95	16.43	49,795	+0.33(+2.05%)
Oct 21, 2009	16.46	16.72	15.90	16.10	250,261	-0.40(-2.42%)
Oct 20, 2009	16.54	16.62	16.47	16.50	55,983	-0.21(-1.26%)
Oct 19, 2009	16.84	16.98	16.64	16.71	45,596	-0.25(-1.47%)
Oct 16, 2009	16.85	17.05	16.69	16.96	58,541	+0.05(+0.30%)
Oct 15, 2009	16.83	17.00	16.83	16.91	29,850	+0.11(+0.65%)
Oct 14, 2009	16.91	16.92	16.65	16.80	68,458	+0.25(+1.51%)
Oct 13, 2009	16.80	16.80	16.46	16.55	51,158	-0.25(-1.49%)
Oct 12, 2009	16.91	17.00	16.80	16.80	48,207	+0.00(+0.00%)
Oct 09, 2009	16.85	16.99	16.76	16.80	74,317	-0.09(-0.53%)
Oct 08, 2009	16.68	16.98	16.58	16.89	71,963	+0.47(+2.86%)
Oct 07, 2009	16.36	16.46	15.87	16.42	170,527	+0.43(+2.69%)
Oct 06, 2009	16.00	16.10	15.90	15.99	91,500	+0.18(+1.14%)
Oct 05, 2009	15.80	15.88	15.69	15.81	93,391	+0.08(+0.51%)
Oct 02, 2009	15.34	15.73	15.31	15.73	81,569	+0.13(+0.83%)
Oct 01, 2009	15.60	15.80	15.23	15.60	275,163	-0.05(-0.32%)
Sep 30, 2009	15.88	16.00	15.60	15.65	97,670	-0.22(-1.39%)
Sep 29, 2009	16.21	16.27	15.75	15.87	70,139	-0.33(-2.04%)
Sep 28, 2009	16.17	16.35	16.07	16.20	16,800	-0.05(-0.31%)
Sep 25, 2009	15.85	16.25	15.85	16.25	146,953	+0.22(+1.37%)
Sep 24, 2009	16.00	16.08	15.88	16.03	225,024	+0.18(+1.14%)
Sep 23, 2009	15.78	15.94	15.57	15.85	198,065	+0.34(+2.19%)
Sep 22, 2009	15.69	15.69	15.45	15.51	381,220	+0.06(+0.39%)
Sep 21, 2009	15.80	15.80	15.42	15.45	56,320	-0.25(-1.59%)
Sep 18, 2009	16.07	16.07	15.69	15.70	65,217	-0.25(-1.57%)
Sep 17, 2009	15.85	16.18	15.85	15.95	137,411	+0.27(+1.72%)
Sep 16, 2009	15.60	15.90	15.59	15.68	137,746	+0.11(+0.71%)
Sep 15, 2009	15.65	15.65	15.20	15.57	789,834	+0.19(+1.24%)
Sep 14, 2009	15.00	15.38	14.95	15.38	153,001	+0.58(+3.92%)
Sep 11, 2009	14.73	15.11	14.73	14.80	128,895	-0.09(-0.60%)
Sep 10, 2009	14.78	14.90	14.58	14.89	156,881	+0.17(+1.15%)
Sep 09, 2009	14.74	14.87	14.69	14.72	166,493	+0.06(+0.39%)
Sep 08, 2009	14.35	14.86	14.35	14.66	243,115	+0.31(+2.18%)
Sep 04, 2009	14.41	14.49	14.03	14.35	200,931	+0.00(+0.00%)
Sep 03, 2009	14.30	14.50	14.25	14.35	99,625	+0.21(+1.49%)
Sep 02, 2009	13.80	14.30	13.73	14.14	152,778	+0.37(+2.69%)

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.