Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	17.71	17.89	17.61	17.79	1,646,726	-0.07(-0.40%)
Nov 27, 2009	17.60	17.98	17.56	17.86	2,067,469	-0.41(-2.24%)
Nov 25, 2009	18.14	18.31	18.13	18.27	1,592,753	-0.01(-0.07%)
Nov 24, 2009	18.33	18.33	18.19	18.28	1,875,367	+0.08(+0.46%)
Nov 23, 2009	18.17	18.33	18.15	18.20	2,199,719	+0.26(+1.48%)
Nov 20, 2009	17.80	17.95	17.78	17.93	4,977,005	-0.10(-0.57%)
Nov 19, 2009	17.90	18.03	17.72	18.03	5,684,182	-0.17(-0.93%)
Nov 18, 2009	18.37	18.37	18.07	18.20	4,485,993	-0.24(-1.29%)
Nov 17, 2009	18.41	18.46	18.31	18.44	3,537,303	+0.11(+0.58%)
Nov 16, 2009	18.24	18.37	18.19	18.33	1,651,609	+0.34(+1.92%)
Nov 13, 2009	17.94	18.02	17.86	17.99	1,966,264	+0.07(+0.36%)
Nov 12, 2009	18.10	18.12	17.89	17.92	2,380,118	-0.18(-0.99%)
Nov 11, 2009	18.25	18.28	18.05	18.10	5,286,687	-0.12(-0.68%)
Nov 10, 2009	18.20	18.28	18.12	18.23	2,963,152	+0.09(+0.49%)
Nov 09, 2009	18.01	18.14	17.96	18.14	2,804,393	+0.34(+1.94%)
Nov 06, 2009	17.54	17.81	17.54	17.79	3,168,331	+0.07(+0.40%)
Nov 05, 2009	17.70	17.86	17.61	17.72	3,894,531	-0.25(-1.39%)
Nov 04, 2009	17.91	18.11	17.87	17.97	2,535,465	+0.19(+1.07%)
Nov 03, 2009	17.48	17.78	17.45	17.78	3,452,136	-0.07(-0.40%)
Nov 02, 2009	17.95	18.04	17.66	17.85	3,792,144	+0.11(+0.64%)
Oct 30, 2009	18.24	18.27	17.72	17.74	5,563,623	-0.45(-2.45%)
Oct 29, 2009	18.26	18.33	18.14	18.18	5,854,609	+0.67(+3.84%)
Oct 28, 2009	17.65	17.74	17.49	17.51	3,482,973	-0.22(-1.24%)
Oct 27, 2009	17.98	17.99	17.66	17.73	5,715,400	-0.02(-0.10%)
Oct 26, 2009	18.07	18.23	17.69	17.75	3,703,850	-0.34(-1.87%)
Oct 23, 2009	18.15	18.17	18.03	18.09	2,430,281	-0.15(-0.85%)
Oct 22, 2009	18.24	18.27	18.07	18.24	2,799,856	+0.08(+0.46%)
Oct 21, 2009	18.33	18.49	18.13	18.16	5,189,570	+0.05(+0.30%)
Oct 20, 2009	18.09	18.15	18.08	18.11	3,202,414	-0.07(-0.36%)
Oct 19, 2009	18.18	18.30	18.08	18.17	2,559,838	+0.38(+2.14%)
Oct 16, 2009	17.76	17.85	17.65	17.79	2,351,903	+0.02(+0.13%)
Oct 15, 2009	17.71	17.78	17.67	17.77	1,639,970	+0.15(+0.84%)
Oct 14, 2009	17.70	17.73	17.52	17.62	3,270,822	-0.01(-0.03%)
Oct 13, 2009	17.61	17.68	17.52	17.63	2,378,926	+0.09(+0.51%)
Oct 12, 2009	17.64	17.68	17.49	17.54	2,638,228	+0.28(+1.62%)
Oct 09, 2009	17.05	17.34	17.03	17.26	1,714,846	+0.23(+1.33%)
Oct 08, 2009	16.92	17.06	16.82	17.03	1,911,350	+0.16(+0.95%)
Oct 07, 2009	16.82	16.92	16.78	16.87	2,737,130	-0.01(-0.03%)
Oct 06, 2009	16.76	16.95	16.75	16.88	4,035,775	+0.05(+0.32%)
Oct 05, 2009	16.59	16.83	16.57	16.82	2,083,408	-0.03(-0.18%)
Oct 02, 2009	16.70	16.91	16.70	16.85	2,172,640	-0.07(-0.42%)
Oct 01, 2009	16.91	17.00	16.83	16.92	4,285,243	-0.13(-0.77%)
Sep 30, 2009	16.92	17.09	16.74	17.05	2,923,790	+0.24(+1.45%)
Sep 29, 2009	16.70	16.89	16.67	16.81	2,411,539	+0.10(+0.60%)
Sep 28, 2009	16.48	16.76	16.48	16.71	2,766,567	+0.26(+1.60%)
Sep 25, 2009	16.55	16.63	16.41	16.45	1,221,787	-0.13(-0.79%)
Sep 24, 2009	16.76	16.84	16.47	16.58	3,971,824	-0.20(-1.17%)
Sep 23, 2009	16.76	16.94	16.70	16.77	3,117,364	+0.10(+0.61%)
Sep 22, 2009	16.72	16.80	16.60	16.67	2,971,322	+0.10(+0.61%)
Sep 21, 2009	16.45	16.63	16.44	16.57	1,169,683	-0.03(-0.18%)
Sep 18, 2009	16.56	16.63	16.49	16.60	1,668,305	+0.14(+0.87%)
Sep 17, 2009	16.38	16.48	16.32	16.46	1,895,966	+0.25(+1.51%)
Sep 16, 2009	16.14	16.37	16.14	16.21	730,017	-0.03(-0.16%)
Sep 15, 2009	16.17	16.26	16.10	16.24	1,268,446	-0.01(-0.07%)
Sep 14, 2009	16.17	16.29	16.13	16.25	1,160,530	+0.20(+1.26%)
Sep 11, 2009	16.06	16.11	15.98	16.05	1,347,963	-0.08(-0.48%)
Sep 10, 2009	16.03	16.19	15.94	16.13	1,358,449	+0.03(+0.19%)
Sep 09, 2009	16.11	16.21	16.06	16.10	1,784,491	-0.12(-0.77%)
Sep 08, 2009	16.20	16.29	16.12	16.22	2,197,223	+0.32(+2.02%)
Sep 04, 2009	15.69	15.93	15.69	15.90	1,639,437	+0.02(+0.11%)
Sep 03, 2009	15.89	15.89	15.74	15.88	1,576,957	-0.18(-1.11%)
Sep 02, 2009	16.00	16.12	15.95	16.06	1,468,201	+0.09(+0.56%)

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.