Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	16.53	16.62	16.22	16.47	348,311	-0.08(-0.48%)
Nov 27, 2009	16.18	16.77	16.11	16.55	184,977	-0.34(-2.00%)
Nov 25, 2009	16.51	17.06	16.34	16.89	584,005	+0.51(+3.11%)
Nov 24, 2009	16.73	16.73	16.31	16.38	587,527	-0.31(-1.85%)
Nov 23, 2009	16.51	17.34	16.51	16.69	874,891	+0.41(+2.52%)
Nov 20, 2009	16.29	16.53	16.11	16.28	615,173	-0.30(-1.82%)
Nov 19, 2009	17.13	17.13	16.34	16.58	1,159,927	-0.68(-3.95%)
Nov 18, 2009	17.33	17.38	17.10	17.26	1,169,083	+0.00(+0.00%)
Nov 17, 2009	17.19	17.38	16.98	17.26	678,460	-0.10(-0.58%)
Nov 16, 2009	16.87	17.58	16.78	17.36	726,237	+0.73(+4.41%)
Nov 13, 2009	16.59	16.75	16.44	16.63	358,025	+0.09(+0.56%)
Nov 12, 2009	16.53	16.72	16.24	16.54	497,679	-0.05(-0.30%)
Nov 11, 2009	16.62	16.62	16.18	16.59	490,302	+0.20(+1.23%)
Nov 10, 2009	16.29	16.55	16.15	16.39	296,529	-0.05(-0.31%)
Nov 09, 2009	15.91	16.44	15.76	16.44	474,026	+0.74(+4.71%)
Nov 06, 2009	15.40	15.83	15.40	15.70	920,627	+0.17(+1.06%)
Nov 05, 2009	15.33	15.61	15.27	15.53	1,119,952	+0.42(+2.76%)
Nov 04, 2009	15.85	15.88	15.05	15.11	969,287	-0.47(-3.04%)
Nov 03, 2009	15.44	15.70	15.25	15.59	788,032	-0.01(-0.09%)
Nov 02, 2009	15.81	16.04	15.17	15.60	997,997	-0.15(-0.96%)
Oct 30, 2009	16.92	16.92	15.40	15.75	1,466,898	-1.16(-6.84%)
Oct 29, 2009	16.59	17.95	16.59	16.91	1,860,598	+0.64(+3.93%)
Oct 28, 2009	17.26	17.35	16.26	16.27	1,063,877	-0.97(-5.63%)
Oct 27, 2009	17.26	17.54	17.08	17.24	1,169,846	+0.00(+0.00%)
Oct 26, 2009	17.23	17.56	16.55	17.24	872,920	+0.07(+0.42%)
Oct 23, 2009	17.16	17.26	16.96	17.17	1,117,314	-0.59(-3.32%)
Oct 22, 2009	17.03	17.89	16.85	17.76	890,202	+0.77(+4.52%)
Oct 21, 2009	16.75	17.37	16.72	16.99	1,267,936	+0.14(+0.85%)
Oct 20, 2009	16.67	16.91	16.65	16.85	651,695	+0.06(+0.39%)
Oct 19, 2009	16.54	16.83	16.29	16.78	272,145	+0.23(+1.39%)
Oct 16, 2009	16.17	16.69	16.05	16.55	827,337	+0.18(+1.10%)
Oct 15, 2009	16.39	16.40	16.07	16.37	553,354	-0.19(-1.13%)
Oct 14, 2009	16.26	16.65	16.10	16.56	542,522	+0.53(+3.32%)
Oct 13, 2009	16.06	16.13	15.78	16.03	420,553	-0.09(-0.53%)
Oct 12, 2009	16.26	16.44	15.92	16.11	484,666	-0.04(-0.27%)
Oct 09, 2009	16.05	16.26	15.92	16.16	300,424	+0.10(+0.63%)
Oct 08, 2009	15.82	16.26	15.82	16.06	718,477	+0.29(+1.87%)
Oct 07, 2009	15.69	15.81	15.47	15.76	530,269	-0.03(-0.18%)
Oct 06, 2009	15.85	16.03	15.48	15.79	953,635	+0.13(+0.83%)
Oct 05, 2009	15.44	15.72	15.29	15.66	654,524	+0.33(+2.16%)
Oct 02, 2009	15.42	15.63	15.05	15.33	682,138	-0.30(-1.93%)
Oct 01, 2009	16.59	16.59	15.57	15.63	814,884	-0.97(-5.84%)
Sep 30, 2009	17.09	17.09	16.34	16.60	836,641	-0.45(-2.61%)
Sep 29, 2009	17.26	17.47	17.00	17.05	643,055	-0.20(-1.17%)
Sep 28, 2009	16.65	17.72	16.53	17.25	1,285,592	+0.73(+4.44%)
Sep 25, 2009	16.30	16.77	16.19	16.52	1,337,226	+0.22(+1.32%)
Sep 24, 2009	17.01	17.10	16.10	16.30	803,898	-0.62(-3.69%)
Sep 23, 2009	16.88	17.38	16.61	16.92	953,646	+0.14(+0.81%)
Sep 22, 2009	16.76	16.94	16.35	16.79	1,132,484	+0.19(+1.17%)
Sep 21, 2009	16.32	16.70	16.03	16.59	1,002,284	+0.07(+0.43%)
Sep 18, 2009	16.89	16.89	16.13	16.52	951,147	+0.38(+2.36%)
Sep 17, 2009	16.77	16.83	16.08	16.14	1,324,956	-0.43(-2.60%)
Sep 16, 2009	15.80	17.24	15.80	16.57	2,611,332	+0.96(+6.17%)
Sep 15, 2009	15.15	15.74	14.99	15.61	824,792	+0.47(+3.13%)
Sep 14, 2009	14.64	15.14	14.26	15.14	1,047,519	+0.32(+2.18%)
Sep 11, 2009	14.76	14.87	14.50	14.81	908,819	+0.14(+0.93%)
Sep 10, 2009	14.43	14.70	14.21	14.68	600,335	+0.19(+1.29%)
Sep 09, 2009	14.22	14.59	14.03	14.49	564,128	+0.27(+1.87%)
Sep 08, 2009	13.95	14.36	13.83	14.22	846,700	+0.37(+2.64%)
Sep 04, 2009	13.76	13.91	13.52	13.86	687,854	+0.15(+1.10%)
Sep 03, 2009	13.66	13.82	13.46	13.71	520,063	+0.13(+0.95%)
Sep 02, 2009	13.53	13.61	13.15	13.58	1,143,243	-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.