Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	16.39	16.48	16.09	16.33	351,243	-0.08(-0.48%)
Nov 27, 2009	16.04	16.63	15.98	16.41	186,534	-0.33(-2.00%)
Nov 25, 2009	16.37	16.92	16.21	16.75	588,921	+0.51(+3.11%)
Nov 24, 2009	16.59	16.59	16.18	16.24	592,472	-0.18(-1.08%)
Nov 23, 2009	16.24	17.06	16.24	16.42	889,145	+0.40(+2.52%)
Nov 20, 2009	16.02	16.26	15.85	16.02	625,196	-0.30(-1.82%)
Nov 19, 2009	16.86	16.86	16.08	16.31	1,178,825	-0.67(-3.95%)
Nov 18, 2009	17.06	17.11	16.83	16.99	1,188,130	+0.00(+0.00%)
Nov 17, 2009	16.91	17.10	16.71	16.99	689,514	-0.10(-0.58%)
Nov 16, 2009	16.60	17.30	16.51	17.08	738,069	+0.72(+4.41%)
Nov 13, 2009	16.32	16.48	16.18	16.36	363,858	+0.09(+0.56%)
Nov 12, 2009	16.26	16.46	15.98	16.27	505,787	-0.05(-0.30%)
Nov 11, 2009	16.35	16.36	15.92	16.32	498,290	+0.20(+1.23%)
Nov 10, 2009	16.03	16.29	15.89	16.12	301,360	-0.05(-0.31%)
Nov 09, 2009	15.66	16.18	15.51	16.17	481,749	+0.73(+4.71%)
Nov 06, 2009	15.15	15.58	15.15	15.44	935,626	+0.16(+1.06%)
Nov 05, 2009	15.08	15.36	15.02	15.28	1,138,198	+0.41(+2.76%)
Nov 04, 2009	15.59	15.62	14.81	14.87	985,079	-0.47(-3.04%)
Nov 03, 2009	15.19	15.44	15.01	15.34	800,871	-0.01(-0.09%)
Nov 02, 2009	15.56	15.78	14.93	15.35	1,014,256	-0.15(-0.96%)
Oct 30, 2009	16.65	16.65	15.15	15.50	1,490,797	-1.14(-6.84%)
Oct 29, 2009	16.33	17.66	16.32	16.64	1,890,911	+0.63(+3.93%)
Oct 28, 2009	16.98	17.07	16.00	16.01	1,081,210	-0.95(-5.63%)
Oct 27, 2009	16.98	17.26	16.81	16.96	1,188,905	+0.00(+0.00%)
Oct 26, 2009	16.95	17.28	16.29	16.96	887,142	+0.07(+0.42%)
Oct 23, 2009	16.88	16.99	16.69	16.89	1,135,517	-0.58(-3.32%)
Oct 22, 2009	16.75	17.60	16.58	17.47	904,705	+0.76(+4.52%)
Oct 21, 2009	16.48	17.09	16.46	16.72	1,288,594	+0.14(+0.85%)
Oct 20, 2009	16.40	16.64	16.38	16.58	662,313	+0.06(+0.39%)
Oct 19, 2009	16.27	16.56	16.03	16.51	276,579	+0.23(+1.39%)
Oct 16, 2009	15.91	16.42	15.79	16.29	840,816	+0.18(+1.10%)
Oct 15, 2009	16.13	16.14	15.81	16.11	562,369	-0.18(-1.13%)
Oct 14, 2009	16.00	16.38	15.84	16.29	551,361	+0.52(+3.32%)
Oct 13, 2009	15.80	15.88	15.53	15.77	427,405	-0.08(-0.53%)
Oct 12, 2009	16.00	16.18	15.66	15.85	492,562	-0.04(-0.27%)
Oct 09, 2009	15.79	16.00	15.66	15.90	305,318	+0.10(+0.63%)
Oct 08, 2009	15.56	16.00	15.56	15.80	730,183	+0.29(+1.87%)
Oct 07, 2009	15.44	15.56	15.23	15.51	538,909	-0.03(-0.18%)
Oct 06, 2009	15.60	15.77	15.23	15.54	969,172	+0.13(+0.83%)
Oct 05, 2009	15.20	15.47	15.05	15.41	665,187	+0.33(+2.16%)
Oct 02, 2009	15.17	15.38	14.81	15.08	693,251	-0.30(-1.93%)
Oct 01, 2009	16.33	16.33	15.32	15.38	828,160	-0.95(-5.84%)
Sep 30, 2009	16.82	16.82	16.07	16.34	850,272	-0.44(-2.61%)
Sep 29, 2009	16.98	17.19	16.73	16.77	653,531	-0.20(-1.17%)
Sep 28, 2009	16.38	17.44	16.27	16.97	1,306,537	+0.72(+4.44%)
Sep 25, 2009	16.04	16.50	15.93	16.25	1,359,012	+0.21(+1.32%)
Sep 24, 2009	16.74	16.83	15.84	16.04	816,995	-0.62(-3.69%)
Sep 23, 2009	16.61	17.10	16.34	16.65	969,183	+0.13(+0.81%)
Sep 22, 2009	16.49	16.67	16.09	16.52	1,150,935	+0.19(+1.17%)
Sep 21, 2009	16.06	16.43	15.77	16.33	1,018,614	+0.07(+0.43%)
Sep 18, 2009	16.62	16.62	15.88	16.26	966,644	+0.37(+2.36%)
Sep 17, 2009	16.50	16.56	15.82	15.88	1,346,543	-0.42(-2.60%)
Sep 16, 2009	15.55	16.96	15.55	16.31	2,653,877	+0.95(+6.17%)
Sep 15, 2009	14.91	15.49	14.74	15.36	838,230	+0.47(+3.13%)
Sep 14, 2009	14.41	14.90	14.03	14.89	1,064,586	+0.32(+2.18%)
Sep 11, 2009	14.52	14.63	14.26	14.58	923,626	+0.13(+0.93%)
Sep 10, 2009	14.20	14.46	13.98	14.44	610,116	+0.18(+1.29%)
Sep 09, 2009	14.00	14.36	13.80	14.26	573,319	+0.26(+1.87%)
Sep 08, 2009	13.73	14.13	13.61	14.00	860,495	+0.36(+2.64%)
Sep 04, 2009	13.54	13.68	13.30	13.64	699,060	+0.15(+1.10%)
Sep 03, 2009	13.44	13.60	13.24	13.49	528,536	+0.13(+0.95%)
Sep 02, 2009	13.31	13.39	12.94	13.36	1,161,869	-0.11(-0.79%)

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.