Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	15.55	15.56	15.08	15.08	958,484	-0.47(-3.02%)
Nov 27, 2009	15.51	15.68	15.48	15.55	244,302	-0.10(-0.64%)
Nov 26, 2009	15.56	15.78	15.54	15.65	230,248	-0.04(-0.25%)
Nov 25, 2009	15.78	15.79	15.64	15.69	413,903	-0.14(-0.88%)
Nov 24, 2009	15.98	15.98	15.76	15.83	823,079	-0.07(-0.44%)
Nov 23, 2009	15.89	16.02	15.54	15.90	429,348	+0.08(+0.51%)
Nov 20, 2009	15.78	15.89	15.65	15.82	266,268	-0.02(-0.13%)
Nov 19, 2009	16.12	16.12	15.72	15.84	896,688	-0.24(-1.49%)
Nov 18, 2009	16.00	16.13	15.97	16.08	592,056	+0.04(+0.25%)
Nov 17, 2009	16.08	16.15	16.00	16.04	177,002	+0.06(+0.38%)
Nov 16, 2009	16.00	16.19	15.90	15.98	630,377	+0.09(+0.57%)
Nov 13, 2009	15.54	15.91	15.55	15.89	661,773	+0.41(+2.65%)
Nov 12, 2009	15.40	15.52	15.32	15.48	1,435,519	+0.00(+0.00%)
Nov 11, 2009	15.76	15.80	15.37	15.48	917,012	-0.67(-4.15%)
Nov 10, 2009	16.30	16.30	16.14	16.15	425,352	+0.00(+0.00%)
Nov 09, 2009	16.14	16.23	15.95	16.15	278,685	+0.22(+1.38%)
Nov 06, 2009	15.89	16.00	15.77	15.93	542,693	+0.04(+0.25%)
Nov 05, 2009	16.32	16.32	15.80	15.89	638,074	-0.40(-2.46%)
Nov 04, 2009	16.20	16.29	16.05	16.29	291,544	+0.19(+1.18%)
Nov 03, 2009	16.09	16.10	15.75	16.10	362,235	+0.00(+0.00%)
Nov 02, 2009	16.00	16.24	15.82	16.10	225,660	+0.14(+0.88%)
Oct 30, 2009	16.03	16.22	15.77	15.96	389,928	+0.01(+0.06%)
Oct 29, 2009	16.15	16.43	15.95	15.95	497,218	-0.05(-0.31%)
Oct 28, 2009	16.26	16.36	15.90	16.00	337,607	-0.31(-1.90%)
Oct 27, 2009	16.73	16.73	16.26	16.31	366,887	-0.37(-2.22%)
Oct 26, 2009	17.21	17.25	16.65	16.68	279,751	-0.42(-2.46%)
Oct 23, 2009	17.40	17.13	16.96	17.10	363,115	-0.20(-1.16%)
Oct 22, 2009	17.23	17.53	17.09	17.30	489,597	+0.15(+0.87%)
Oct 21, 2009	17.48	17.48	17.03	17.15	705,508	-0.33(-1.89%)
Oct 20, 2009	17.16	17.54	17.25	17.48	1,343,230	+0.57(+3.37%)
Oct 19, 2009	16.99	17.00	16.75	16.91	529,662	+0.06(+0.36%)
Oct 16, 2009	17.00	17.00	16.70	16.85	102,536	-0.09(-0.53%)
Oct 15, 2009	16.95	17.09	16.80	16.94	281,568	-0.11(-0.65%)
Oct 14, 2009	16.90	17.07	16.82	17.05	545,027	+0.25(+1.49%)
Oct 13, 2009	16.60	16.90	16.51	16.80	685,716	+0.44(+2.69%)
Oct 09, 2009	16.49	16.52	16.15	16.36	221,768	-0.09(-0.55%)
Oct 08, 2009	16.06	16.70	16.01	16.45	479,438	+0.45(+2.81%)
Oct 07, 2009	15.96	16.06	15.85	16.00	246,753	+0.04(+0.25%)
Oct 06, 2009	15.85	16.07	15.78	15.96	312,195	+0.16(+1.01%)
Oct 05, 2009	15.87	15.90	15.55	15.80	339,110	+0.09(+0.57%)
Oct 02, 2009	15.60	15.87	15.58	15.71	528,293	-0.09(-0.57%)
Oct 01, 2009	16.10	16.10	15.79	15.80	378,011	-0.20(-1.25%)
Sep 30, 2009	16.55	16.55	15.82	16.00	1,231,338	-0.36(-2.20%)
Sep 29, 2009	16.16	16.55	16.16	16.36	321,533	+0.17(+1.05%)
Sep 28, 2009	16.10	16.42	16.10	16.19	411,661	+0.12(+0.75%)
Sep 25, 2009	16.17	16.44	16.06	16.07	137,103	-0.08(-0.50%)
Sep 24, 2009	16.90	16.93	16.15	16.15	828,025	-0.82(-4.83%)
Sep 23, 2009	16.90	17.06	16.75	16.97	336,335	+0.02(+0.12%)
Sep 22, 2009	16.98	17.06	16.89	16.95	951,378	+0.04(+0.24%)
Sep 21, 2009	16.95	16.98	16.55	16.91	318,562	+0.03(+0.18%)
Sep 18, 2009	16.84	17.00	16.75	16.88	836,437	+0.06(+0.36%)
Sep 17, 2009	17.00	17.00	16.52	16.82	300,227	-0.08(-0.47%)
Sep 16, 2009	17.10	17.10	16.90	16.90	571,072	-0.20(-1.17%)
Sep 15, 2009	17.16	17.16	16.92	17.10	470,357	-0.05(-0.29%)
Sep 14, 2009	17.25	17.25	17.01	17.15	297,812	-0.09(-0.52%)
Sep 11, 2009	17.10	17.39	17.08	17.24	490,842	+0.14(+0.82%)
Sep 10, 2009	16.80	17.20	16.54	17.10	1,096,259	+0.40(+2.40%)
Sep 09, 2009	16.94	16.98	16.63	16.70	791,877	-0.20(-1.18%)
Sep 08, 2009	16.41	16.92	16.20	16.90	737,281	+0.87(+5.43%)
Sep 04, 2009	16.03	16.05	15.84	16.03	567,849	+0.10(+0.63%)
Sep 03, 2009	15.50	16.05	15.50	15.93	731,649	+0.43(+2.77%)
Sep 02, 2009	15.50	15.70	15.34	15.50	1,028,952	-0.11(-0.70%)

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.