Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	19.92	20.01	19.27	19.98	219,427	+0.02(+0.09%)
Nov 27, 2009	19.64	20.07	19.64	19.96	119,716	-0.24(-1.18%)
Nov 25, 2009	20.40	20.45	19.75	20.20	3,297,693	-0.04(-0.18%)
Nov 24, 2009	20.19	20.43	19.92	20.24	323,637	+0.13(+0.64%)
Nov 23, 2009	20.23	20.50	19.80	20.11	338,361	+0.22(+1.11%)
Nov 20, 2009	19.91	20.14	19.76	19.89	144,856	-0.12(-0.58%)
Nov 19, 2009	20.38	20.51	19.97	20.01	626,524	+0.79(+4.11%)
Nov 18, 2009	18.97	19.27	18.79	19.22	79,407	+0.23(+1.23%)
Nov 17, 2009	19.03	19.30	18.69	18.98	102,088	-0.12(-0.64%)
Nov 16, 2009	18.56	19.34	18.56	19.11	102,425	+0.69(+3.76%)
Nov 13, 2009	18.35	18.54	18.10	18.41	73,178	+0.04(+0.23%)
Nov 12, 2009	18.50	18.89	18.32	18.37	192,256	-0.20(-1.09%)
Nov 11, 2009	18.72	18.87	18.43	18.57	56,580	+0.09(+0.46%)
Nov 10, 2009	18.57	18.71	18.26	18.49	147,829	-0.17(-0.92%)
Nov 09, 2009	18.66	18.98	18.56	18.66	59,134	+0.12(+0.63%)
Nov 06, 2009	18.45	18.71	18.45	18.54	100,041	-0.10(-0.56%)
Nov 05, 2009	18.60	18.75	18.43	18.65	94,641	+0.18(+1.00%)
Nov 04, 2009	18.79	18.79	18.33	18.46	109,913	-0.13(-0.72%)
Nov 03, 2009	18.61	18.76	18.29	18.60	148,896	-0.12(-0.65%)
Nov 02, 2009	18.80	18.97	18.53	18.72	94,642	-0.01(-0.03%)
Oct 30, 2009	18.80	18.94	18.70	18.73	130,140	-0.14(-0.75%)
Oct 29, 2009	19.14	19.14	18.76	18.87	142,114	-0.09(-0.48%)
Oct 28, 2009	18.97	19.11	18.77	18.96	134,523	+0.05(+0.26%)
Oct 27, 2009	18.96	19.37	18.85	18.91	128,410	+0.02(+0.10%)
Oct 26, 2009	18.57	19.08	18.52	18.89	84,288	+0.40(+2.15%)
Oct 23, 2009	18.49	18.53	17.90	18.49	291,505	+0.01(+0.03%)
Oct 22, 2009	17.77	18.51	17.77	18.49	142,197	+0.75(+4.21%)
Oct 21, 2009	18.13	18.37	17.56	17.74	137,416	-0.39(-2.13%)
Oct 20, 2009	18.17	18.41	17.94	18.13	70,506	-0.25(-1.33%)
Oct 19, 2009	18.56	18.68	18.22	18.37	72,323	-0.06(-0.33%)
Oct 16, 2009	18.39	18.53	18.21	18.43	72,636	-0.10(-0.53%)
Oct 15, 2009	18.35	18.68	18.32	18.53	93,191	+0.00(+0.00%)
Oct 14, 2009	18.41	18.67	18.25	18.53	134,704	+0.36(+1.99%)
Oct 13, 2009	18.27	18.56	17.82	18.17	93,909	-0.18(-0.97%)
Oct 12, 2009	18.59	18.84	18.29	18.35	27,840	-0.31(-1.67%)
Oct 09, 2009	18.31	18.66	18.13	18.66	136,121	+0.39(+2.15%)
Oct 08, 2009	18.49	18.57	18.13	18.27	70,804	-0.06(-0.33%)
Oct 07, 2009	18.14	18.50	18.14	18.33	27,765	+0.06(+0.34%)
Oct 06, 2009	18.19	18.69	18.16	18.27	246,032	+0.14(+0.78%)
Oct 05, 2009	17.96	18.40	17.94	18.13	53,943	+0.21(+1.16%)
Oct 02, 2009	17.80	18.09	17.77	17.92	89,327	-0.04(-0.20%)
Oct 01, 2009	18.21	18.49	17.80	17.96	120,963	-0.31(-1.68%)
Sep 30, 2009	18.21	18.74	17.84	18.26	95,450	+0.12(+0.64%)
Sep 29, 2009	18.38	18.59	17.97	18.15	41,784	-0.21(-1.13%)
Sep 28, 2009	18.39	18.64	18.01	18.35	100,805	+0.12(+0.64%)
Sep 25, 2009	17.92	18.30	17.83	18.24	107,419	+0.32(+1.78%)
Sep 24, 2009	17.96	18.21	17.78	17.92	129,680	-0.01(-0.07%)
Sep 23, 2009	18.16	18.56	17.78	17.93	323,187	-0.58(-3.11%)
Sep 22, 2009	18.56	18.64	18.29	18.51	92,956	+0.14(+0.77%)
Sep 21, 2009	18.49	18.68	18.13	18.37	100,976	-0.35(-1.87%)
Sep 18, 2009	18.79	18.81	18.47	18.71	132,685	+0.05(+0.26%)
Sep 17, 2009	18.54	18.85	18.36	18.67	117,997	+0.15(+0.79%)
Sep 16, 2009	18.48	18.64	18.30	18.52	176,915	+0.08(+0.43%)
Sep 15, 2009	18.43	18.65	18.20	18.44	173,828	-0.04(-0.23%)
Sep 14, 2009	18.44	18.57	18.26	18.48	60,907	-0.20(-1.05%)
Sep 11, 2009	19.06	19.06	18.53	18.68	48,395	-0.20(-1.04%)
Sep 10, 2009	18.71	19.30	18.66	18.87	67,768	-0.26(-1.38%)
Sep 09, 2009	19.30	19.46	18.29	19.14	72,590	+0.36(+1.89%)
Sep 08, 2009	18.98	18.98	18.46	18.78	76,319	-0.09(-0.49%)
Sep 04, 2009	18.64	18.90	18.31	18.87	60,690	+0.25(+1.35%)
Sep 03, 2009	18.38	19.09	18.16	18.62	125,516	-0.02(-0.10%)
Sep 02, 2009	18.83	18.98	18.51	18.64	129,190	-0.22(-1.17%)

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.