Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	17.25	17.44	17.01	17.08	472,273	-0.27(-1.57%)
Nov 27, 2009	16.88	17.44	16.77	17.35	121,971	-0.03(-0.16%)
Nov 25, 2009	17.59	17.59	17.34	17.38	374,999	+0.06(+0.37%)
Nov 24, 2009	17.69	17.72	17.25	17.31	736,510	-0.35(-1.99%)
Nov 23, 2009	17.48	17.71	17.45	17.67	289,097	+0.34(+1.99%)
Nov 20, 2009	17.25	17.40	17.20	17.32	201,195	-0.01(-0.04%)
Nov 19, 2009	17.41	17.44	17.21	17.33	346,038	-0.08(-0.45%)
Nov 18, 2009	17.64	17.92	17.36	17.41	735,687	-0.26(-1.46%)
Nov 17, 2009	17.67	17.77	17.62	17.67	394,688	-0.12(-0.69%)
Nov 16, 2009	17.92	17.92	17.69	17.79	409,620	+0.01(+0.04%)
Nov 13, 2009	17.87	17.98	17.67	17.78	407,482	-0.16(-0.88%)
Nov 12, 2009	17.97	18.22	17.81	17.94	344,832	-0.25(-1.38%)
Nov 11, 2009	18.42	18.42	18.06	18.19	1,174,125	-0.18(-0.98%)
Nov 10, 2009	18.02	18.37	17.96	18.37	1,573,841	+0.32(+1.79%)
Nov 09, 2009	17.73	18.10	17.54	18.05	862,006	+0.51(+2.90%)
Nov 06, 2009	17.15	17.54	17.07	17.54	432,305	+0.21(+1.20%)
Nov 05, 2009	17.14	17.40	16.84	17.33	904,416	+0.40(+2.37%)
Nov 04, 2009	16.79	17.69	16.60	16.93	1,784,123	+0.70(+4.33%)
Nov 03, 2009	15.76	16.27	15.17	16.22	2,304,104	+0.22(+1.34%)
Nov 02, 2009	15.67	16.13	15.51	16.01	1,037,808	+0.29(+1.87%)
Oct 30, 2009	16.29	16.52	15.62	15.72	1,540,087	-0.29(-1.84%)
Oct 29, 2009	15.97	16.12	15.87	16.01	492,119	+0.16(+1.00%)
Oct 28, 2009	16.28	16.34	15.81	15.85	1,193,637	-0.51(-3.11%)
Oct 27, 2009	16.70	16.79	16.28	16.36	923,558	-0.31(-1.85%)
Oct 26, 2009	16.90	17.22	16.56	16.67	995,421	-0.28(-1.65%)
Oct 23, 2009	16.94	16.98	16.85	16.95	665,263	-0.27(-1.58%)
Oct 22, 2009	16.80	17.30	16.70	17.22	1,043,641	+0.31(+1.82%)
Oct 21, 2009	17.09	17.19	16.73	16.91	706,794	+0.10(+0.60%)
Oct 20, 2009	16.66	16.83	16.66	16.81	749,445	+0.08(+0.47%)
Oct 19, 2009	16.91	16.94	16.34	16.73	1,282,950	-0.10(-0.60%)
Oct 16, 2009	16.91	16.96	16.65	16.83	507,577	-0.05(-0.30%)
Oct 15, 2009	17.02	17.04	16.74	16.88	604,330	-0.06(-0.34%)
Oct 14, 2009	17.21	17.21	16.70	16.94	437,845	-0.18(-1.05%)
Oct 13, 2009	16.73	17.27	16.72	17.12	592,969	+0.38(+2.27%)
Oct 12, 2009	16.81	17.26	16.65	16.74	178,778	-0.37(-2.18%)
Oct 09, 2009	16.98	17.19	16.85	17.11	254,247	+0.21(+1.23%)
Oct 08, 2009	16.99	17.08	16.75	16.91	577,937	+0.09(+0.51%)
Oct 07, 2009	16.95	17.33	16.50	16.82	513,363	+0.11(+0.69%)
Oct 06, 2009	16.73	16.96	16.65	16.70	284,775	-0.01(-0.04%)
Oct 05, 2009	16.55	16.75	16.22	16.71	533,655	+0.27(+1.66%)
Oct 02, 2009	16.50	16.70	16.15	16.44	822,278	-0.23(-1.38%)
Oct 01, 2009	17.67	17.79	16.60	16.67	1,076,507	-0.92(-5.26%)
Sep 30, 2009	18.50	18.52	17.55	17.59	714,411	-0.66(-3.61%)
Sep 29, 2009	18.22	18.35	18.07	18.25	164,334	+0.03(+0.16%)
Sep 28, 2009	17.85	18.33	17.77	18.22	261,647	+0.32(+1.80%)
Sep 25, 2009	17.99	18.20	17.73	17.90	306,458	-0.21(-1.15%)
Sep 24, 2009	18.54	18.63	17.82	18.11	750,189	-0.43(-2.32%)
Sep 23, 2009	17.75	18.82	17.73	18.54	1,656,302	+0.78(+4.40%)
Sep 22, 2009	18.05	18.07	17.71	17.76	260,010	-0.16(-0.88%)
Sep 21, 2009	17.89	18.04	17.68	17.92	184,074	-0.25(-1.38%)
Sep 18, 2009	18.12	18.28	18.07	18.17	205,834	+0.03(+0.16%)
Sep 17, 2009	18.05	18.28	18.00	18.14	230,757	+0.45(+2.55%)
Sep 16, 2009	17.91	18.19	17.63	17.69	416,466	-0.12(-0.68%)
Sep 15, 2009	17.49	17.90	17.43	17.81	328,615	+0.22(+1.26%)
Sep 14, 2009	17.63	17.68	17.46	17.59	371,275	-0.05(-0.28%)
Sep 11, 2009	17.77	17.92	17.52	17.64	245,019	-0.02(-0.12%)
Sep 10, 2009	17.49	17.74	17.27	17.66	275,859	+0.14(+0.78%)
Sep 09, 2009	17.50	17.63	17.39	17.52	307,242	-0.04(-0.24%)
Sep 08, 2009	17.35	17.69	17.17	17.57	958,745	+0.33(+1.91%)
Sep 04, 2009	17.35	17.43	17.08	17.24	820,405	-0.16(-0.91%)
Sep 03, 2009	17.34	17.54	17.19	17.39	541,149	+0.05(+0.29%)
Sep 02, 2009	17.59	17.72	17.27	17.34	374,150	-0.19(-1.06%)

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.