Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	17.33	17.84	17.26	17.78	15,629,775	+0.92(+5.45%)
Nov 27, 2009	17.07	17.15	16.80	16.86	5,739,792	-0.69(-3.92%)
Nov 25, 2009	17.31	17.59	17.23	17.54	6,227,848	+0.45(+2.64%)
Nov 24, 2009	17.26	17.33	17.02	17.09	8,765,574	-0.24(-1.38%)
Nov 23, 2009	17.34	17.47	17.24	17.33	9,172,437	+0.30(+1.77%)
Nov 20, 2009	17.23	17.42	16.98	17.03	12,309,659	+0.10(+0.59%)
Nov 19, 2009	17.24	17.26	16.69	16.93	11,057,807	-0.42(-2.45%)
Nov 18, 2009	17.42	17.52	17.18	17.35	6,644,272	-0.12(-0.66%)
Nov 17, 2009	17.49	17.52	17.24	17.47	6,461,810	-0.05(-0.29%)
Nov 16, 2009	17.35	17.66	17.33	17.52	7,499,958	+0.34(+1.95%)
Nov 13, 2009	17.11	17.38	17.01	17.18	7,303,969	+0.21(+1.25%)
Nov 12, 2009	17.26	17.27	16.93	16.97	9,782,135	-0.33(-1.89%)
Nov 11, 2009	17.08	17.34	17.03	17.30	9,697,564	+0.36(+2.14%)
Nov 10, 2009	16.74	17.03	16.67	16.94	8,298,738	+0.03(+0.16%)
Nov 09, 2009	16.50	16.93	16.42	16.91	9,745,729	+0.67(+4.12%)
Nov 06, 2009	16.08	16.37	15.93	16.24	7,357,646	+0.01(+0.05%)
Nov 05, 2009	16.15	16.44	15.91	16.23	11,593,863	+0.31(+1.93%)
Nov 04, 2009	16.15	16.42	15.84	15.93	11,399,675	-0.05(-0.34%)
Nov 03, 2009	15.63	15.99	15.43	15.98	13,416,018	+0.07(+0.46%)
Nov 02, 2009	16.06	16.34	15.54	15.91	9,228,691	-0.07(-0.41%)
Oct 30, 2009	16.49	16.59	15.79	15.97	16,922,342	-0.65(-3.89%)
Oct 29, 2009	16.23	16.72	16.07	16.62	18,744,466	+1.00(+6.38%)
Oct 28, 2009	16.19	16.37	15.59	15.62	17,323,496	-0.67(-4.09%)
Oct 27, 2009	16.56	16.78	16.23	16.29	11,485,911	-0.22(-1.33%)
Oct 26, 2009	17.08	17.22	16.38	16.51	9,818,354	-0.59(-3.45%)
Oct 23, 2009	17.27	17.32	17.02	17.10	8,298,361	-0.49(-2.78%)
Oct 22, 2009	17.24	17.62	17.06	17.59	8,790,582	+0.33(+1.92%)
Oct 21, 2009	17.59	17.87	17.23	17.25	8,468,480	-0.35(-1.97%)
Oct 20, 2009	17.56	17.67	17.50	17.60	9,957,807	-0.18(-1.04%)
Oct 19, 2009	17.49	17.95	17.47	17.79	8,946,818	+0.38(+2.21%)
Oct 16, 2009	17.25	17.55	17.10	17.40	10,411,554	-0.15(-0.86%)
Oct 15, 2009	17.50	17.64	17.42	17.55	8,608,494	-0.12(-0.70%)
Oct 14, 2009	17.59	17.77	17.47	17.67	10,205,791	+0.29(+1.68%)
Oct 13, 2009	17.53	17.58	17.25	17.38	11,526,312	-0.22(-1.23%)
Oct 12, 2009	17.42	17.68	17.32	17.60	9,851,637	+0.27(+1.56%)
Oct 09, 2009	16.68	17.34	16.68	17.33	10,094,816	+0.50(+3.00%)
Oct 08, 2009	16.74	17.13	16.73	16.82	9,694,538	+0.20(+1.20%)
Oct 07, 2009	16.53	16.70	16.37	16.62	7,672,337	+0.06(+0.37%)
Oct 06, 2009	16.31	16.83	16.25	16.56	10,141,420	+0.56(+3.49%)
Oct 05, 2009	15.87	16.06	15.79	16.00	10,666,456	+0.18(+1.14%)
Oct 02, 2009	15.43	15.98	15.33	15.82	10,503,268	+0.15(+0.96%)
Oct 01, 2009	16.34	16.46	15.61	15.67	14,138,551	-0.78(-4.75%)
Sep 30, 2009	16.51	16.71	16.18	16.45	11,876,191	-0.03(-0.21%)
Sep 29, 2009	16.36	16.87	16.28	16.49	15,218,343	+0.23(+1.42%)
Sep 28, 2009	15.70	16.38	15.66	16.26	8,331,559	+0.59(+3.79%)
Sep 25, 2009	15.78	16.09	15.58	15.66	7,712,601	-0.20(-1.24%)
Sep 24, 2009	16.20	16.41	15.78	15.86	9,616,965	-0.28(-1.72%)
Sep 23, 2009	16.46	16.69	16.14	16.14	8,531,147	-0.34(-2.03%)
Sep 22, 2009	16.40	16.57	16.38	16.47	7,471,352	+0.20(+1.21%)
Sep 21, 2009	16.19	16.41	16.08	16.28	9,140,920	-0.18(-1.10%)
Sep 18, 2009	16.46	16.67	16.36	16.46	10,871,992	+0.02(+0.12%)
Sep 17, 2009	16.52	16.97	16.31	16.44	11,482,316	+0.44(+2.76%)
Sep 16, 2009	15.91	16.70	15.89	16.00	13,478,473	-0.02(-0.14%)
Sep 15, 2009	16.08	16.14	15.80	16.02	9,368,357	-0.06(-0.36%)
Sep 14, 2009	15.62	16.10	15.38	16.08	8,900,183	+0.35(+2.20%)
Sep 11, 2009	15.58	15.80	15.31	15.73	9,631,644	+0.22(+1.44%)
Sep 10, 2009	15.34	15.72	14.89	15.51	8,361,304	+0.14(+0.93%)
Sep 09, 2009	14.98	15.49	14.95	15.36	10,685,935	+0.24(+1.60%)
Sep 08, 2009	14.99	15.12	14.85	15.12	10,619,857	+0.42(+2.83%)
Sep 04, 2009	14.92	15.04	14.56	14.71	11,068,731	-0.25(-1.70%)
Sep 03, 2009	15.05	15.13	14.59	14.96	9,711,464	+0.06(+0.41%)
Sep 02, 2009	14.62	15.17	14.53	14.90	10,762,100	+0.21(+1.44%)

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.