Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	17.62	17.96	17.50	17.96	18,823	+0.36(+2.05%)
Nov 27, 2009	17.03	17.60	16.80	17.60	17,859	-0.25(-1.40%)
Nov 25, 2009	17.92	17.92	17.85	17.85	1,622	+0.05(+0.29%)
Nov 24, 2009	17.92	17.92	17.75	17.79	13,135	-0.16(-0.90%)
Nov 23, 2009	18.07	18.23	17.96	17.96	32,314	+0.18(+1.00%)
Nov 20, 2009	17.62	17.83	17.62	17.78	19,454	+0.01(+0.07%)
Nov 19, 2009	17.94	17.94	17.74	17.77	57,508	-0.37(-2.02%)
Nov 18, 2009	17.88	18.14	17.88	18.13	14,135	+0.31(+1.71%)
Nov 17, 2009	18.02	18.21	17.83	17.83	26,738	-0.23(-1.25%)
Nov 16, 2009	17.59	18.24	16.99	18.05	272,363	+0.47(+2.65%)
Nov 13, 2009	17.59	17.64	17.55	17.59	2,112	+0.13(+0.73%)
Nov 12, 2009	17.66	17.77	17.46	17.46	2,630	-0.07(-0.38%)
Nov 11, 2009	17.71	17.78	17.49	17.53	8,183	+0.13(+0.74%)
Nov 10, 2009	17.27	17.44	17.18	17.40	2,465	-0.03(-0.15%)
Nov 09, 2009	16.94	17.42	16.94	17.42	9,757	+0.65(+3.85%)
Nov 06, 2009	16.82	16.92	16.61	16.78	14,253	-0.21(-1.22%)
Nov 05, 2009	16.84	16.99	16.75	16.99	21,912	+0.20(+1.20%)
Nov 04, 2009	17.20	17.20	16.77	16.78	5,840	-0.12(-0.70%)
Nov 03, 2009	16.69	16.90	16.69	16.90	2,447	+0.07(+0.45%)
Nov 02, 2009	16.81	17.05	16.44	16.83	70,857	-0.07(-0.43%)
Oct 30, 2009	16.85	17.02	16.45	16.90	16,203	-0.13(-0.79%)
Oct 29, 2009	16.55	17.06	16.55	17.03	6,539	+0.59(+3.56%)
Oct 28, 2009	17.11	17.11	16.45	16.45	146,793	-0.54(-3.16%)
Oct 27, 2009	17.14	17.20	16.99	16.99	46,831	-0.16(-0.92%)
Oct 26, 2009	17.15	17.50	17.13	17.14	107,764	+0.04(+0.24%)
Oct 23, 2009	17.22	17.25	17.08	17.10	63,145	-0.18(-1.02%)
Oct 22, 2009	16.74	17.32	16.69	17.28	7,959	+0.36(+2.13%)
Oct 21, 2009	17.39	17.45	16.92	16.92	114,122	-0.26(-1.49%)
Oct 20, 2009	17.14	17.25	17.14	17.17	8,465	-0.36(-2.05%)
Oct 19, 2009	17.40	17.61	17.40	17.53	30,826	+0.34(+1.95%)
Oct 16, 2009	17.34	17.35	17.20	17.20	21,098	-0.35(-2.02%)
Oct 15, 2009	17.53	17.59	17.48	17.55	31,724	-0.10(-0.59%)
Oct 14, 2009	17.43	17.66	17.38	17.66	36,464	+0.56(+3.28%)
Oct 13, 2009	17.04	17.16	17.04	17.09	14,732	-0.16(-0.92%)
Oct 12, 2009	17.29	17.41	17.24	17.25	35,396	+0.02(+0.11%)
Oct 09, 2009	17.01	17.26	16.97	17.24	63,409	+0.19(+1.11%)
Oct 08, 2009	16.97	17.20	16.92	17.05	141,685	+0.26(+1.53%)
Oct 07, 2009	16.60	16.79	16.60	16.79	71,854	+0.05(+0.33%)
Oct 06, 2009	16.99	17.08	16.58	16.73	59,341	-0.06(-0.36%)
Oct 05, 2009	16.85	16.90	16.67	16.80	100,436	+0.34(+2.08%)
Oct 02, 2009	16.34	16.84	16.23	16.45	50,646	-0.08(-0.48%)
Oct 01, 2009	17.16	17.16	16.53	16.53	35,079	-0.73(-4.21%)
Sep 30, 2009	17.31	17.45	17.02	17.26	63,324	-0.09(-0.53%)
Sep 29, 2009	17.65	17.69	17.31	17.35	50,883	-0.29(-1.66%)
Sep 28, 2009	17.12	17.64	17.06	17.64	33,550	+0.64(+3.77%)
Sep 25, 2009	16.97	17.20	16.82	17.00	73,447	-0.01(-0.04%)
Sep 24, 2009	17.41	17.43	16.86	17.01	83,119	-0.40(-2.31%)
Sep 23, 2009	18.05	18.05	17.41	17.41	63,068	-0.58(-3.22%)
Sep 22, 2009	17.75	18.00	17.73	17.99	32,338	+0.49(+2.80%)
Sep 21, 2009	17.50	17.67	17.44	17.50	44,258	-0.21(-1.16%)
Sep 18, 2009	17.74	17.80	17.41	17.71	21,689	+0.08(+0.48%)
Sep 17, 2009	17.76	18.17	17.47	17.62	33,347	-0.11(-0.60%)
Sep 16, 2009	17.18	17.73	17.16	17.73	45,064	+0.66(+3.84%)
Sep 15, 2009	16.82	17.27	16.74	17.07	22,235	+0.21(+1.25%)
Sep 14, 2009	16.27	16.87	16.26	16.86	27,784	+0.45(+2.72%)
Sep 11, 2009	16.55	16.55	16.31	16.42	4,482	-0.08(-0.51%)
Sep 10, 2009	16.32	16.50	16.11	16.50	21,523	+0.18(+1.11%)
Sep 09, 2009	16.16	16.36	16.11	16.32	15,930	+0.31(+1.92%)
Sep 08, 2009	15.71	16.01	15.71	16.01	12,339	+0.47(+3.01%)
Sep 04, 2009	15.37	15.55	15.37	15.54	18,842	+0.06(+0.37%)
Sep 03, 2009	15.35	15.48	15.16	15.48	13,421	+0.14(+0.95%)
Sep 02, 2009	15.41	15.42	15.24	15.34	39,662	-0.14(-0.94%)

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.