Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	17.62	17.72	17.54	17.69	9,624,078	+0.15(+0.85%)
Nov 27, 2009	17.59	17.73	17.46	17.54	10,081,482	-0.30(-1.70%)
Nov 25, 2009	17.65	17.89	17.64	17.84	10,633,579	+0.20(+1.15%)
Nov 24, 2009	17.65	17.68	17.52	17.64	12,351,720	+0.04(+0.20%)
Nov 23, 2009	17.54	17.68	17.48	17.61	12,457,687	+0.22(+1.26%)
Nov 20, 2009	17.27	17.39	17.26	17.39	12,585,230	+0.08(+0.45%)
Nov 19, 2009	17.48	17.52	17.26	17.31	10,419,746	-0.21(-1.22%)
Nov 18, 2009	17.59	17.65	17.50	17.52	8,010,358	-0.08(-0.44%)
Nov 17, 2009	17.74	17.74	17.56	17.60	9,138,268	-0.10(-0.54%)
Nov 16, 2009	17.58	17.71	17.53	17.70	13,113,000	+0.24(+1.40%)
Nov 13, 2009	17.33	17.53	17.27	17.45	14,298,605	+0.15(+0.89%)
Nov 12, 2009	17.52	17.58	17.29	17.30	9,185,756	-0.24(-1.39%)
Nov 11, 2009	17.68	17.70	17.49	17.54	9,755,005	-0.04(-0.24%)
Nov 10, 2009	17.45	17.62	17.43	17.58	9,292,547	+0.08(+0.48%)
Nov 09, 2009	17.28	17.50	17.26	17.50	7,995,309	+0.31(+1.80%)
Nov 06, 2009	17.17	17.29	17.11	17.19	12,136,953	-0.02(-0.10%)
Nov 05, 2009	17.04	17.23	17.02	17.21	10,906,577	+0.29(+1.69%)
Nov 04, 2009	16.87	17.16	16.85	16.92	13,375,067	+0.11(+0.67%)
Nov 03, 2009	16.85	16.90	16.75	16.81	14,100,878	-0.04(-0.21%)
Nov 02, 2009	16.95	17.06	16.70	16.85	13,937,724	-0.03(-0.18%)
Oct 30, 2009	17.19	17.24	16.85	16.88	22,309,238	-0.32(-1.87%)
Oct 29, 2009	17.12	17.23	17.02	17.20	12,681,418	+0.15(+0.87%)
Oct 28, 2009	17.21	17.29	17.02	17.05	26,478,408	-0.17(-1.00%)
Oct 27, 2009	17.32	17.43	17.16	17.22	18,106,738	-0.04(-0.24%)
Oct 26, 2009	17.52	17.74	17.21	17.26	20,529,148	-0.23(-1.33%)
Oct 23, 2009	17.56	17.60	17.44	17.49	12,059,868	-0.29(-1.64%)
Oct 22, 2009	17.76	17.80	17.60	17.78	7,090,323	+0.04(+0.23%)
Oct 21, 2009	17.71	17.96	17.70	17.74	14,036,537	+0.02(+0.13%)
Oct 20, 2009	17.69	17.74	17.65	17.72	10,432,555	-0.18(-1.00%)
Oct 19, 2009	17.65	17.97	17.58	17.90	14,962,132	+0.25(+1.41%)
Oct 16, 2009	17.51	17.72	17.45	17.65	12,733,318	+0.06(+0.34%)
Oct 15, 2009	17.41	17.61	17.41	17.59	12,674,370	+0.14(+0.78%)
Oct 14, 2009	17.52	17.56	17.39	17.45	13,421,490	+0.01(+0.07%)
Oct 13, 2009	17.50	1742	17.37	17.44	8,239,991	-0.12(-0.71%)
Oct 12, 2009	17.49	17.56	17.38	17.56	4,149,925	+0.18(+1.03%)
Oct 09, 2009	17.31	17.43	17.21	17.39	7,695,327	+0.11(+0.62%)
Oct 08, 2009	17.39	17.39	17.25	17.28	15,408,171	+0.00(+0.00%)
Oct 07, 2009	17.24	17.30	17.15	17.28	5,520,576	+0.01(+0.07%)
Oct 06, 2009	17.19	17.34	17.14	17.27	6,667,894	+0.13(+0.76%)
Oct 05, 2009	16.96	17.18	16.85	17.14	11,522,804	+0.18(+1.09%)
Oct 02, 2009	16.99	17.03	16.89	16.95	10,826,971	-0.18(-1.07%)
Oct 01, 2009	17.45	17.45	17.11	17.14	15,550,006	-0.30(-1.70%)
Sep 30, 2009	17.61	17.62	17.33	17.43	11,159,813	-0.11(-0.61%)
Sep 29, 2009	17.60	17.62	17.43	17.54	9,261,962	-0.05(-0.27%)
Sep 28, 2009	17.40	17.64	17.34	17.59	6,258,916	+0.23(+1.33%)
Sep 25, 2009	17.39	17.46	17.35	17.36	4,976,353	-0.05(-0.27%)
Sep 24, 2009	17.46	17.57	17.40	17.40	8,089,657	-0.05(-0.27%)
Sep 23, 2009	17.53	17.74	17.43	17.45	16,292,516	-0.06(-0.34%)
Sep 22, 2009	17.64	17.64	17.48	17.51	8,315,632	-0.05(-0.27%)
Sep 21, 2009	17.55	17.62	17.42	17.56	10,311,700	-0.08(-0.47%)
Sep 18, 2009	17.56	17.68	17.56	17.64	8,049,393	-0.10(-0.57%)
Sep 17, 2009	17.83	17.90	17.72	17.74	9,007,318	+0.10(+0.57%)
Sep 16, 2009	17.64	17.87	17.49	17.64	9,540,470	+0.06(+0.34%)
Sep 15, 2009	17.46	17.59	17.35	17.58	7,040,613	+0.13(+0.75%)
Sep 14, 2009	17.15	17.45	17.12	17.45	11,372,850	+0.25(+1.45%)
Sep 11, 2009	17.24	17.30	17.16	17.20	11,949,224	-0.01(-0.03%)
Sep 10, 2009	17.18	17.26	17.09	17.21	8,917,672	+0.00(+0.00%)
Sep 09, 2009	17.23	17.30	17.19	17.21	7,773,769	-0.02(-0.14%)
Sep 08, 2009	17.32	17.33	17.16	17.23	5,209,375	+0.04(+0.24%)
Sep 04, 2009	17.20	17.23	17.08	17.19	9,289,719	+0.08(+0.49%)
Sep 03, 2009	17.20	17.20	17.01	17.11	6,324,331	-0.01(-0.07%)
Sep 02, 2009	17.17	17.23	17.06	17.12	8,808,784	-0.12(-0.69%)

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.