Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	18.35	18.61	18.31	18.58	298,258	+0.07(+0.36%)
Nov 27, 2009	18.40	18.66	18.39	18.51	114,944	-0.29(-1.57%)
Nov 25, 2009	18.75	18.95	18.71	18.81	129,418	+0.24(+1.32%)
Nov 24, 2009	18.61	18.74	18.52	18.56	158,871	-0.04(-0.24%)
Nov 23, 2009	18.31	18.61	18.21	18.61	333,595	+0.44(+2.45%)
Nov 20, 2009	18.09	18.20	18.04	18.16	166,567	+0.02(+0.12%)
Nov 19, 2009	18.30	18.31	18.09	18.14	158,292	-0.25(-1.36%)
Nov 18, 2009	18.48	18.56	18.35	18.39	195,033	-0.07(-0.36%)
Nov 17, 2009	18.57	18.64	18.42	18.46	155,824	-0.13(-0.72%)
Nov 16, 2009	18.34	18.66	18.34	18.59	160,414	+0.32(+1.76%)
Nov 13, 2009	18.11	18.27	17.91	18.27	266,706	+0.11(+0.61%)
Nov 12, 2009	18.64	18.64	18.09	18.16	295,753	-0.36(-1.95%)
Nov 11, 2009	18.62	18.64	18.48	18.52	186,602	+0.04(+0.21%)
Nov 10, 2009	18.41	18.56	18.32	18.48	235,381	+0.05(+0.30%)
Nov 09, 2009	18.15	18.43	18.14	18.43	272,578	+0.35(+1.94%)
Nov 06, 2009	18.30	18.37	18.04	18.07	203,160	-0.25(-1.35%)
Nov 05, 2009	18.21	18.35	18.14	18.32	242,224	+0.26(+1.46%)
Nov 04, 2009	18.15	18.23	18.02	18.06	419,314	-0.07(-0.39%)
Nov 03, 2009	18.23	18.24	17.86	18.13	523,484	-0.16(-0.87%)
Nov 02, 2009	18.50	18.50	18.20	18.29	768,273	-0.27(-1.48%)
Oct 30, 2009	18.64	18.95	18.41	18.56	596,817	-0.25(-1.34%)
Oct 29, 2009	18.92	18.95	18.67	18.81	216,932	-0.01(-0.06%)
Oct 28, 2009	19.10	19.27	18.81	18.83	321,761	-0.35(-1.80%)
Oct 27, 2009	19.14	19.30	18.99	19.17	318,050	+0.12(+0.60%)
Oct 26, 2009	19.02	19.23	18.93	19.06	530,751	+0.10(+0.52%)
Oct 23, 2009	18.98	19.06	18.88	18.96	363,318	-0.13(-0.69%)
Oct 22, 2009	18.90	19.14	18.78	19.09	242,799	+0.17(+0.90%)
Oct 21, 2009	18.86	19.19	18.86	18.92	466,245	+0.07(+0.38%)
Oct 20, 2009	18.77	18.88	18.75	18.85	230,880	-0.21(-1.12%)
Oct 19, 2009	18.61	19.14	18.57	19.06	143,470	+0.36(+1.91%)
Oct 16, 2009	18.71	18.80	18.54	18.71	194,500	-0.07(-0.38%)
Oct 15, 2009	18.56	18.82	18.56	18.78	153,085	+0.16(+0.85%)
Oct 14, 2009	18.64	18.71	18.52	18.62	166,530	+0.09(+0.50%)
Oct 13, 2009	18.38	18.52	18.35	18.52	222,293	+0.11(+0.60%)
Oct 12, 2009	18.39	18.53	18.26	18.41	171,702	+0.14(+0.78%)
Oct 09, 2009	17.87	18.29	17.87	18.27	349,997	+0.33(+1.83%)
Oct 08, 2009	18.01	18.09	17.92	17.94	288,649	-0.02(-0.12%)
Oct 07, 2009	17.96	18.13	17.86	17.96	199,400	-0.09(-0.49%)
Oct 06, 2009	18.09	18.16	17.91	18.05	465,371	+0.04(+0.24%)
Oct 05, 2009	18.12	18.18	17.90	18.01	441,758	-0.07(-0.36%)
Oct 02, 2009	18.13	18.28	17.96	18.07	285,054	-0.15(-0.81%)
Oct 01, 2009	18.34	18.50	18.22	18.22	272,167	-0.19(-1.01%)
Sep 30, 2009	18.57	18.57	18.28	18.41	347,559	-0.19(-1.03%)
Sep 29, 2009	18.53	18.67	18.40	18.60	273,675	+0.04(+0.24%)
Sep 28, 2009	18.44	18.72	18.35	18.56	287,215	+0.14(+0.74%)
Sep 25, 2009	18.43	18.48	18.30	18.42	155,277	-0.01(-0.03%)
Sep 24, 2009	18.69	18.89	18.40	18.43	304,805	-0.26(-1.38%)
Sep 23, 2009	18.58	18.83	18.47	18.68	290,284	+0.18(+0.95%)
Sep 22, 2009	18.75	18.75	18.47	18.51	499,211	-0.09(-0.47%)
Sep 21, 2009	18.71	18.79	18.53	18.60	165,247	-0.20(-1.05%)
Sep 18, 2009	18.70	18.96	18.54	18.79	953,472	+0.19(+1.00%)
Sep 17, 2009	18.59	18.73	18.54	18.61	212,542	+0.31(+1.71%)
Sep 16, 2009	18.23	18.56	18.07	18.29	336,502	+0.14(+0.79%)
Sep 15, 2009	18.26	18.26	18.15	18.15	561,478	-0.12(-0.66%)
Sep 14, 2009	18.14	18.33	18.11	18.27	260,132	+0.11(+0.60%)
Sep 11, 2009	18.29	18.29	18.14	18.16	97,188	-0.15(-0.84%)
Sep 10, 2009	18.10	18.32	18.10	18.32	209,909	+0.19(+1.03%)
Sep 09, 2009	18.18	18.22	18.06	18.13	188,978	-0.08(-0.45%)
Sep 08, 2009	18.28	18.41	18.06	18.21	199,604	-0.01(-0.03%)
Sep 04, 2009	18.26	18.27	18.05	18.22	175,324	-0.05(-0.27%)
Sep 03, 2009	18.32	18.45	18.10	18.27	214,488	-0.02(-0.09%)
Sep 02, 2009	18.48	18.48	18.24	18.28	271,857	-0.21(-1.16%)

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.