Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	17.41	17.44	17.21	17.38	510,122	-0.05(-0.27%)
Nov 27, 2009	17.15	17.59	16.95	17.43	233,381	-0.33(-1.86%)
Nov 25, 2009	17.69	17.78	17.60	17.76	725,107	+0.15(+0.83%)
Nov 24, 2009	17.66	17.66	17.46	17.61	1,387,092	-0.05(-0.27%)
Nov 23, 2009	17.66	17.85	17.58	17.66	505,904	+0.21(+1.20%)
Nov 20, 2009	17.46	17.53	17.36	17.45	709,349	-0.13(-0.75%)
Nov 19, 2009	17.80	17.80	17.48	17.58	318,137	-0.37(-2.06%)
Nov 18, 2009	18.08	18.08	17.89	17.95	334,766	-0.12(-0.64%)
Nov 17, 2009	18.00	18.08	17.93	18.07	972,408	-0.02(-0.09%)
Nov 16, 2009	17.93	18.17	17.91	18.09	313,218	+0.31(+1.75%)
Nov 13, 2009	17.64	17.84	17.55	17.77	515,818	+0.17(+0.95%)
Nov 12, 2009	17.90	17.94	17.58	17.61	357,320	-0.27(-1.53%)
Nov 11, 2009	17.93	18.02	17.76	17.88	463,488	+0.14(+0.80%)
Nov 10, 2009	17.70	17.84	17.64	17.74	640,207	-0.02(-0.11%)
Nov 09, 2009	17.53	17.76	17.52	17.76	379,497	+0.40(+2.28%)
Nov 06, 2009	17.25	17.48	17.13	17.36	436,427	-0.02(-0.12%)
Nov 05, 2009	17.15	17.39	17.09	17.38	520,137	+0.38(+2.24%)
Nov 04, 2009	17.21	17.30	17.00	17.00	507,879	-0.08(-0.44%)
Nov 03, 2009	16.77	17.10	16.71	17.08	471,817	+0.19(+1.10%)
Nov 02, 2009	16.86	17.05	16.64	16.89	842,518	+0.12(+0.70%)
Oct 30, 2009	17.22	17.25	16.74	16.77	1,254,845	-0.47(-2.72%)
Oct 29, 2009	17.04	17.29	16.97	17.24	1,337,829	+0.37(+2.20%)
Oct 28, 2009	17.36	17.40	16.85	16.87	895,243	-0.55(-3.14%)
Oct 27, 2009	17.69	17.76	17.39	17.42	881,744	-0.26(-1.45%)
Oct 26, 2009	17.88	18.12	17.62	17.67	513,252	-0.18(-1.00%)
Oct 23, 2009	17.90	17.94	17.81	17.85	1,188,583	-0.20(-1.08%)
Oct 22, 2009	17.83	18.11	17.67	18.05	568,199	+0.19(+1.04%)
Oct 21, 2009	17.97	18.26	17.86	17.86	855,129	-0.15(-0.85%)
Oct 20, 2009	17.89	18.04	17.89	18.02	625,965	-0.14(-0.78%)
Oct 19, 2009	17.98	18.21	17.93	18.16	406,617	+0.19(+1.05%)
Oct 16, 2009	17.99	18.04	17.85	17.97	1,303,352	-0.13(-0.72%)
Oct 15, 2009	17.94	18.12	17.90	18.10	790,503	+0.06(+0.35%)
Oct 14, 2009	17.91	18.05	17.83	18.03	531,648	+0.33(+1.86%)
Oct 13, 2009	17.75	17.77	17.60	17.70	545,801	-0.06(-0.34%)
Oct 12, 2009	17.88	17.90	17.67	17.77	461,237	+0.01(+0.04%)
Oct 09, 2009	17.61	17.76	17.56	17.76	464,643	+0.14(+0.79%)
Oct 08, 2009	17.49	17.70	17.44	17.62	463,394	+0.26(+1.51%)
Oct 07, 2009	17.29	17.39	17.27	17.36	750,176	+0.03(+0.19%)
Oct 06, 2009	17.21	17.43	17.18	17.33	1,070,093	+0.28(+1.66%)
Oct 05, 2009	16.82	17.09	16.77	17.04	4,971,829	+0.33(+1.96%)
Oct 02, 2009	16.74	16.89	16.69	16.72	1,369,626	-0.17(-1.03%)
Oct 01, 2009	17.29	17.33	16.88	16.89	4,311,233	-0.47(-2.73%)
Sep 30, 2009	17.50	17.56	17.13	17.36	624,797	-0.06(-0.35%)
Sep 29, 2009	17.38	17.53	17.35	17.42	647,228	+0.08(+0.43%)
Sep 28, 2009	17.11	17.41	17.08	17.35	534,252	+0.30(+1.78%)
Sep 25, 2009	17.10	17.21	16.97	17.05	958,553	-0.12(-0.69%)
Sep 24, 2009	17.43	17.52	17.06	17.16	750,053	-0.28(-1.59%)
Sep 23, 2009	17.73	17.74	17.44	17.44	696,967	-0.25(-1.40%)
Sep 22, 2009	17.70	17.74	17.61	17.69	973,111	+0.07(+0.40%)
Sep 21, 2009	17.47	17.64	17.36	17.62	724,082	-0.00(-0.01%)
Sep 18, 2009	17.71	17.73	17.52	17.62	545,810	-0.02(-0.11%)
Sep 17, 2009	17.66	17.80	17.54	17.64	1,069,901	+0.11(+0.62%)
Sep 16, 2009	17.43	17.69	17.41	17.53	590,345	+0.14(+0.78%)
Sep 15, 2009	17.26	17.43	17.20	17.39	847,655	+0.14(+0.79%)
Sep 14, 2009	16.97	17.27	16.96	17.26	821,075	+0.15(+0.88%)
Sep 11, 2009	17.12	17.18	17.01	17.11	580,429	+0.04(+0.25%)
Sep 10, 2009	16.87	17.08	16.76	17.06	843,594	+0.20(+1.16%)
Sep 09, 2009	16.65	16.93	16.59	16.87	417,257	+0.22(+1.30%)
Sep 08, 2009	16.63	16.65	16.52	16.65	471,266	+0.21(+1.30%)
Sep 04, 2009	16.24	16.46	16.16	16.44	1,266,735	+0.19(+1.19%)
Sep 03, 2009	16.11	16.24	15.94	16.24	431,796	+0.23(+1.43%)
Sep 02, 2009	16.03	16.11	15.93	16.02	616,874	-0.04(-0.25%)

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.