Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	17.23	17.37	17.09	17.25	2,210,057	+0.01(+0.04%)
Nov 27, 2009	17.04	17.41	16.99	17.24	154,479	-0.63(-3.51%)
Nov 25, 2009	17.76	17.89	17.69	17.87	238,802	+0.27(+1.52%)
Nov 24, 2009	17.63	17.64	17.49	17.60	165,259	+0.03(+0.19%)
Nov 23, 2009	17.65	17.80	17.57	17.57	198,239	+0.28(+1.62%)
Nov 20, 2009	17.20	17.32	17.18	17.29	104,606	-0.24(-1.37%)
Nov 19, 2009	17.53	17.53	17.33	17.53	161,179	-0.31(-1.72%)
Nov 18, 2009	17.87	17.91	17.68	17.83	141,639	+0.03(+0.19%)
Nov 17, 2009	17.76	17.80	17.61	17.80	138,811	-0.10(-0.56%)
Nov 16, 2009	17.83	18.01	17.80	17.90	186,203	+0.25(+1.44%)
Nov 13, 2009	17.45	17.67	17.33	17.65	183,015	+0.25(+1.46%)
Nov 12, 2009	17.65	17.75	17.35	17.39	349,026	-0.31(-1.73%)
Nov 11, 2009	17.78	17.84	17.60	17.70	162,169	+0.07(+0.42%)
Nov 10, 2009	17.53	17.65	17.47	17.63	558,712	-0.07(-0.38%)
Nov 09, 2009	17.45	17.69	17.45	17.69	198,695	+0.56(+3.27%)
Nov 06, 2009	16.95	17.20	16.94	17.13	102,149	+0.03(+0.20%)
Nov 05, 2009	17.06	17.19	17.01	17.10	240,290	+0.33(+1.99%)
Nov 04, 2009	16.79	16.99	16.75	16.77	304,011	+0.30(+1.82%)
Nov 03, 2009	16.28	16.49	16.21	16.47	252,331	-0.09(-0.56%)
Nov 02, 2009	16.53	16.86	16.33	16.56	379,125	+0.22(+1.35%)
Oct 30, 2009	16.95	17.00	16.31	16.34	495,111	-0.77(-4.52%)
Oct 29, 2009	16.93	17.17	16.93	17.11	125,665	+0.52(+3.14%)
Oct 28, 2009	16.91	16.98	16.52	16.59	345,071	-0.51(-3.00%)
Oct 27, 2009	17.32	17.32	17.02	17.11	156,226	-0.15(-0.89%)
Oct 26, 2009	17.73	17.86	17.18	17.26	422,555	-0.45(-2.52%)
Oct 23, 2009	17.75	17.75	17.64	17.71	83,045	-0.24(-1.34%)
Oct 22, 2009	17.76	18.00	17.61	17.95	146,912	+0.17(+0.94%)
Oct 21, 2009	17.74	18.07	17.74	17.78	103,838	-0.15(-0.82%)
Oct 20, 2009	17.81	17.93	17.81	17.93	110,492	-0.07(-0.41%)
Oct 19, 2009	17.91	18.05	17.83	18.00	110,888	+0.25(+1.43%)
Oct 16, 2009	17.73	17.81	17.60	17.75	400,772	-0.35(-1.92%)
Oct 15, 2009	17.92	18.10	17.89	18.09	737,768	+0.07(+0.41%)
Oct 14, 2009	17.95	18.04	17.87	18.02	169,562	+0.43(+2.43%)
Oct 13, 2009	17.55	17.62	17.44	17.59	132,040	+0.02(+0.11%)
Oct 12, 2009	17.73	17.73	17.55	17.57	231,323	+0.19(+1.07%)
Oct 09, 2009	17.35	17.43	17.29	17.39	229,088	-0.07(-0.38%)
Oct 08, 2009	17.37	17.54	17.28	17.45	1,086,208	+0.28(+1.63%)
Oct 07, 2009	17.15	17.25	17.07	17.17	367,538	+0.05(+0.31%)
Oct 06, 2009	17.02	17.25	17.01	17.12	1,531,696	+0.30(+1.78%)
Oct 05, 2009	16.52	16.87	16.50	16.82	1,745,737	+0.33(+1.98%)
Oct 02, 2009	16.42	16.65	16.40	16.49	234,248	-0.19(-1.12%)
Oct 01, 2009	17.10	17.10	16.66	16.68	136,236	-0.64(-3.70%)
Sep 30, 2009	17.31	17.38	17.03	17.32	304,596	+0.09(+0.53%)
Sep 29, 2009	17.28	17.34	17.17	17.23	206,511	-0.07(-0.42%)
Sep 28, 2009	17.09	17.44	17.09	17.30	142,111	+0.25(+1.49%)
Sep 25, 2009	17.02	17.15	16.97	17.05	484,448	-0.03(-0.19%)
Sep 24, 2009	17.56	17.59	17.01	17.08	475,974	-0.31(-1.80%)
Sep 23, 2009	17.65	17.74	17.38	17.39	175,134	-0.19(-1.06%)
Sep 22, 2009	17.60	17.66	17.48	17.58	537,098	+0.20(+1.15%)
Sep 21, 2009	17.21	17.42	17.07	17.38	945,551	-0.14(-0.80%)
Sep 18, 2009	17.58	17.58	17.37	17.52	175,511	+0.08(+0.46%)
Sep 17, 2009	17.34	17.53	17.31	17.44	180,645	+0.09(+0.54%)
Sep 16, 2009	17.32	17.49	17.23	17.35	421,811	+0.26(+1.52%)
Sep 15, 2009	16.99	17.11	16.85	17.09	461,934	+0.13(+0.75%)
Sep 14, 2009	16.76	16.98	16.73	16.96	584,965	+0.11(+0.67%)
Sep 11, 2009	16.95	16.99	16.81	16.85	353,064	-0.02(-0.12%)
Sep 10, 2009	16.69	16.89	16.57	16.87	409,396	+0.17(+1.04%)
Sep 09, 2009	16.61	16.80	16.60	16.69	147,471	+0.19(+1.13%)
Sep 08, 2009	16.47	16.53	16.35	16.51	757,287	+0.49(+3.08%)
Sep 04, 2009	15.80	16.09	15.73	16.01	579,260	+0.26(+1.65%)
Sep 03, 2009	15.84	15.84	15.62	15.75	393,858	+0.07(+0.47%)
Sep 02, 2009	15.59	15.79	15.54	15.68	351,040	-0.07(-0.42%)

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.