Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	17.90	18.06	17.32	17.62	1,695,501	-0.38(-2.12%)
Nov 27, 2009	18.05	18.31	17.86	18.00	279,196	-0.42(-2.29%)
Nov 25, 2009	18.35	18.51	18.14	18.42	335,252	+0.16(+0.89%)
Nov 24, 2009	18.95	18.95	18.14	18.26	637,326	-0.62(-3.31%)
Nov 23, 2009	18.50	19.03	18.50	18.88	620,218	+0.49(+2.69%)
Nov 20, 2009	18.29	18.40	17.92	18.39	528,230	+0.13(+0.71%)
Nov 19, 2009	18.40	18.47	17.85	18.26	372,244	-0.20(-1.10%)
Nov 18, 2009	18.32	18.55	18.18	18.46	300,906	+0.10(+0.53%)
Nov 17, 2009	18.35	18.46	18.17	18.36	241,844	+0.00(+0.00%)
Nov 16, 2009	18.44	18.74	18.32	18.36	446,855	+0.09(+0.49%)
Nov 13, 2009	17.92	18.46	17.84	18.27	464,884	+0.25(+1.39%)
Nov 12, 2009	18.52	18.65	18.00	18.02	600,534	-0.51(-2.76%)
Nov 11, 2009	18.55	18.59	18.34	18.53	317,634	+0.06(+0.31%)
Nov 10, 2009	18.53	18.62	18.35	18.48	487,483	-0.07(-0.39%)
Nov 09, 2009	18.57	18.65	18.37	18.55	375,712	+0.04(+0.22%)
Nov 06, 2009	18.00	18.60	17.96	18.51	559,665	+0.32(+1.74%)
Nov 05, 2009	18.02	18.27	17.94	18.19	302,547	+0.29(+1.63%)
Nov 04, 2009	17.73	17.95	17.53	17.90	723,673	+0.15(+0.87%)
Nov 03, 2009	17.30	17.76	17.21	17.75	411,069	+0.30(+1.72%)
Nov 02, 2009	17.71	17.79	17.31	17.45	527,012	-0.15(-0.87%)
Oct 30, 2009	17.34	17.72	16.94	17.60	647,865	+0.21(+1.21%)
Oct 29, 2009	17.52	17.63	17.22	17.39	365,914	+0.02(+0.09%)
Oct 28, 2009	17.58	18.06	17.32	17.37	706,540	-0.15(-0.83%)
Oct 27, 2009	18.31	18.35	17.15	17.52	714,847	-0.25(-1.41%)
Oct 26, 2009	17.91	18.22	17.37	17.77	886,890	-0.18(-0.99%)
Oct 23, 2009	18.09	18.16	17.92	17.95	722,636	-1.05(-5.51%)
Oct 22, 2009	19.25	19.30	18.54	18.99	698,084	-0.30(-1.55%)
Oct 21, 2009	19.51	20.08	19.25	19.29	476,708	-0.19(-1.00%)
Oct 20, 2009	19.30	19.58	19.27	19.49	246,942	-0.31(-1.56%)
Oct 19, 2009	19.45	20.05	19.34	19.80	383,246	+0.46(+2.39%)
Oct 16, 2009	19.53	19.58	19.12	19.34	338,012	-0.25(-1.28%)
Oct 15, 2009	19.46	19.69	19.38	19.59	272,927	-0.06(-0.29%)
Oct 14, 2009	19.90	20.01	19.57	19.64	354,139	-0.16(-0.82%)
Oct 13, 2009	19.71	19.95	19.58	19.81	309,346	+0.15(+0.74%)
Oct 12, 2009	19.79	19.79	19.42	19.66	211,859	+0.11(+0.58%)
Oct 09, 2009	19.12	19.56	19.12	19.55	297,798	+0.36(+1.90%)
Oct 08, 2009	19.12	19.26	18.92	19.18	312,642	+0.23(+1.20%)
Oct 07, 2009	18.92	19.18	18.80	18.95	315,664	+0.02(+0.13%)
Oct 06, 2009	18.63	19.24	18.57	18.93	452,262	+0.34(+1.83%)
Oct 05, 2009	18.79	18.88	18.22	18.59	383,537	-0.18(-0.95%)
Oct 02, 2009	18.31	18.81	18.02	18.77	407,859	+0.25(+1.36%)
Oct 01, 2009	18.22	18.67	18.14	18.52	465,071	+0.19(+1.02%)
Sep 30, 2009	18.48	18.58	17.98	18.33	459,265	-0.12(-0.66%)
Sep 29, 2009	18.53	18.80	18.26	18.45	600,891	-0.07(-0.39%)
Sep 28, 2009	18.14	18.61	18.14	18.52	684,032	+0.40(+2.19%)
Sep 25, 2009	18.37	18.48	17.75	18.13	750,458	-0.29(-1.58%)
Sep 24, 2009	18.91	18.92	18.38	18.42	302,040	-0.42(-2.24%)
Sep 23, 2009	18.65	19.11	18.61	18.84	369,744	+0.16(+0.87%)
Sep 22, 2009	18.91	18.91	18.45	18.68	231,427	-0.23(-1.20%)
Sep 21, 2009	18.78	18.99	18.73	18.91	380,065	-0.07(-0.38%)
Sep 18, 2009	19.25	19.25	18.74	18.98	397,339	-0.22(-1.14%)
Sep 17, 2009	19.36	19.38	19.00	19.20	285,992	-0.42(-2.15%)
Sep 16, 2009	19.62	19.72	19.29	19.62	610,166	+0.16(+0.83%)
Sep 15, 2009	19.23	19.50	19.12	19.46	351,003	+0.16(+0.84%)
Sep 14, 2009	19.22	19.34	19.00	19.29	247,861	+0.02(+0.13%)
Sep 11, 2009	19.43	19.43	19.04	19.27	322,953	-0.10(-0.50%)
Sep 10, 2009	19.27	19.44	19.10	19.37	234,464	+0.12(+0.63%)
Sep 09, 2009	18.91	19.38	18.77	19.25	277,207	+0.39(+2.06%)
Sep 08, 2009	18.78	19.14	18.69	18.86	244,104	+0.15(+0.78%)
Sep 04, 2009	18.44	18.80	18.39	18.71	296,902	+0.11(+0.57%)
Sep 03, 2009	18.71	18.98	18.29	18.61	362,283	-0.01(-0.04%)
Sep 02, 2009	18.46	18.67	18.24	18.61	467,907	+0.11(+0.57%)

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.