Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	19.57	19.64	19.50	19.63	17,259	+0.01(+0.07%)
Nov 27, 2009	19.43	19.72	19.43	19.62	6,715	-0.37(-1.84%)
Nov 25, 2009	19.82	19.98	19.81	19.98	4,427	+0.23(+1.14%)
Nov 24, 2009	19.70	19.80	19.70	19.76	7,075	-0.02(-0.08%)
Nov 23, 2009	19.79	19.96	19.78	19.78	11,562	+0.18(+0.92%)
Nov 20, 2009	19.51	19.59	19.51	19.59	2,464	-0.07(-0.36%)
Nov 19, 2009	19.68	19.68	19.59	19.67	11,439	-0.32(-1.60%)
Nov 18, 2009	19.99	20.09	19.90	19.98	10,011	-0.09(-0.46%)
Nov 17, 2009	20.06	20.09	19.91	20.08	26,722	-0.07(-0.33%)
Nov 16, 2009	20.11	20.17	20.11	20.14	918	+0.26(+1.29%)
Nov 13, 2009	19.75	19.89	19.70	19.89	3,947	+0.24(+1.22%)
Nov 12, 2009	19.85	19.89	19.63	19.65	124,527	-0.14(-0.72%)
Nov 11, 2009	19.95	19.95	19.79	19.79	6,996	+0.02(+0.09%)
Nov 10, 2009	19.83	19.83	19.77	19.77	1,242	+0.04(+0.22%)
Nov 09, 2009	19.73	19.74	19.69	19.73	1,470	+0.45(+2.31%)
Nov 05, 2009	19.28	19.28	19.28	19.28	0	+0.15(+0.78%)
Nov 04, 2009	19.03	19.15	19.03	19.13	2,729	+0.21(+1.12%)
Nov 03, 2009	18.92	18.92	18.92	18.92	2,033	+0.30(+1.59%)
Nov 02, 2009	18.75	18.83	18.62	18.62	1,505	-0.00(-0.02%)
Oct 30, 2009	19.18	19.18	18.62	18.63	3,752	-0.52(-2.73%)
Oct 29, 2009	19.08	19.20	19.08	19.15	1,242	+0.47(+2.52%)
Oct 28, 2009	19.02	19.02	18.68	18.68	5,439	-0.65(-3.35%)
Oct 27, 2009	19.20	19.33	19.20	19.33	676	-0.26(-1.31%)
Oct 26, 2009	19.76	19.76	19.59	19.59	2,594	-0.03(-0.14%)
Oct 23, 2009	19.60	19.61	19.60	19.61	6,747	-0.34(-1.69%)
Oct 22, 2009	19.68	19.95	19.67	19.95	1,160	+0.02(+0.09%)
Oct 21, 2009	20.13	20.15	19.93	19.93	4,206	-0.03(-0.15%)
Oct 20, 2009	19.96	19.96	19.96	19.96	1,724	-0.16(-0.78%)
Oct 19, 2009	19.91	20.12	19.91	20.12	4,032	+0.38(+1.93%)
Oct 16, 2009	19.74	19.74	19.73	19.74	1,471	-0.21(-1.07%)
Oct 15, 2009	19.84	19.95	19.81	19.95	6,094	-0.03(-0.13%)
Oct 14, 2009	19.83	19.98	19.82	19.98	1,925	+0.33(+1.68%)
Oct 13, 2009	19.51	19.65	19.51	19.65	6,018	+0.06(+0.31%)
Oct 12, 2009	19.71	19.78	19.59	19.59	4,625	+0.02(+0.09%)
Oct 09, 2009	19.53	19.57	19.47	19.57	2,431	+0.07(+0.38%)
Oct 08, 2009	19.53	19.53	19.46	19.49	4,758	+0.34(+1.79%)
Oct 07, 2009	19.15	19.15	19.12	19.15	1,426	-0.03(-0.14%)
Oct 06, 2009	19.14	19.18	19.04	19.18	2,764	+0.28(+1.50%)
Oct 05, 2009	18.73	18.89	18.73	18.89	12,836	+0.34(+1.82%)
Oct 02, 2009	18.50	18.64	18.50	18.56	15,393	-0.14(-0.76%)
Oct 01, 2009	19.07	19.07	18.70	18.70	6,902	-0.49(-2.54%)
Sep 30, 2009	18.99	19.26	18.97	19.19	13,433	-0.07(-0.34%)
Sep 29, 2009	19.17	19.25	19.14	19.25	2,930	+0.06(+0.33%)
Sep 28, 2009	19.15	19.24	19.15	19.19	4,245	+0.32(+1.71%)
Sep 25, 2009	18.89	18.97	18.84	18.87	7,385	-0.12(-0.61%)
Sep 24, 2009	19.20	19.20	18.93	18.98	5,576	-0.41(-2.11%)
Sep 23, 2009	19.45	19.61	19.36	19.39	175,997	-0.09(-0.45%)
Sep 22, 2009	19.41	19.54	19.40	19.48	12,057	+0.09(+0.46%)
Sep 21, 2009	19.25	19.39	19.22	19.39	4,655	-0.04(-0.18%)
Sep 18, 2009	19.41	19.45	19.27	19.43	15,460	+0.09(+0.46%)
Sep 17, 2009	19.40	19.45	19.34	19.34	5,862	-0.00(-0.01%)
Sep 16, 2009	19.30	19.34	19.30	19.34	2,327	+0.29(+1.54%)
Sep 15, 2009	19.02	19.06	18.95	19.05	6,926	+0.06(+0.30%)
Sep 14, 2009	18.74	19.00	18.74	18.99	3,248	+0.14(+0.74%)
Sep 11, 2009	18.93	18.93	18.83	18.85	4,762	+0.03(+0.14%)
Sep 10, 2009	18.63	18.87	18.63	18.82	810	+0.18(+0.95%)
Sep 09, 2009	18.40	18.65	18.40	18.65	4,741	+0.25(+1.35%)
Sep 08, 2009	18.40	18.40	18.40	18.40	179	+0.20(+1.12%)
Sep 04, 2009	18.04	18.21	18.04	18.19	2,897	+0.31(+1.74%)
Sep 03, 2009	17.87	17.88	17.72	17.88	1,127	+0.03(+0.16%)

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.