Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	16.07	16.20	15.74	16.16	831,800	+0.05(+0.32%)
Nov 27, 2009	16.13	16.39	15.90	16.11	429,761	-0.59(-3.51%)
Nov 25, 2009	16.70	16.71	16.64	16.70	915,424	+0.04(+0.22%)
Nov 24, 2009	16.76	16.76	16.33	16.66	703,798	-0.14(-0.84%)
Nov 23, 2009	16.72	16.94	16.67	16.80	965,390	+0.39(+2.35%)
Nov 20, 2009	16.33	16.44	16.27	16.41	1,176,277	-0.00(-0.02%)
Nov 19, 2009	16.58	16.64	16.27	16.42	916,337	-0.38(-2.27%)
Nov 18, 2009	16.91	16.93	16.61	16.80	899,919	-0.14(-0.83%)
Nov 17, 2009	17.01	17.02	16.80	16.94	626,601	-0.11(-0.63%)
Nov 16, 2009	16.87	17.08	16.84	17.05	978,185	+0.30(+1.77%)
Nov 13, 2009	16.55	16.79	16.46	16.75	952,158	-0.01(-0.09%)
Nov 12, 2009	17.17	17.19	16.64	16.77	941,425	-0.45(-2.60%)
Nov 11, 2009	17.32	17.39	16.99	17.21	1,036,368	+0.13(+0.76%)
Nov 10, 2009	17.14	17.21	16.80	17.09	881,077	-0.11(-0.63%)
Nov 09, 2009	16.70	17.30	16.68	17.19	1,398,704	+0.70(+4.27%)
Nov 06, 2009	16.09	16.54	16.05	16.49	783,773	+0.23(+1.39%)
Nov 05, 2009	15.76	16.52	15.49	16.26	1,271,895	+0.65(+4.15%)
Nov 04, 2009	15.88	16.00	15.56	15.61	1,494,565	-0.13(-0.80%)
Nov 03, 2009	15.38	15.91	15.31	15.74	1,206,559	+0.11(+0.69%)
Nov 02, 2009	15.68	15.94	15.27	15.63	1,467,147	+0.05(+0.31%)
Oct 30, 2009	16.56	16.59	15.47	15.59	1,534,905	-0.93(-5.65%)
Oct 29, 2009	16.09	16.64	15.81	16.52	876,586	+0.64(+4.00%)
Oct 28, 2009	16.56	16.63	15.79	15.88	940,722	-0.77(-4.61%)
Oct 27, 2009	17.33	17.37	16.57	16.65	957,882	-0.56(-3.24%)
Oct 26, 2009	16.90	17.61	16.86	17.21	1,047,519	+0.28(+1.68%)
Oct 23, 2009	17.09	17.13	16.90	16.92	1,409,285	-0.69(-3.92%)
Oct 22, 2009	17.55	17.80	17.41	17.61	1,282,135	-0.10(-0.58%)
Oct 21, 2009	17.80	18.34	17.65	17.72	1,498,447	-0.22(-1.23%)
Oct 20, 2009	17.78	18.00	17.73	17.94	1,164,454	-0.04(-0.21%)
Oct 19, 2009	17.76	18.11	17.57	17.97	1,425,417	+0.14(+0.81%)
Oct 16, 2009	18.00	18.06	17.71	17.83	2,569,265	-0.13(-0.74%)
Oct 15, 2009	16.71	18.20	16.55	17.96	4,313,509	+1.74(+10.70%)
Oct 14, 2009	16.22	16.43	15.96	16.23	1,019,410	+0.22(+1.36%)
Oct 13, 2009	16.12	16.18	15.72	16.01	544,307	-0.10(-0.62%)
Oct 12, 2009	16.13	16.26	15.95	16.11	1,130,379	+0.50(+3.21%)
Oct 09, 2009	15.20	15.64	15.14	15.61	776,385	+0.43(+2.84%)
Oct 08, 2009	14.96	15.36	14.91	15.18	746,429	+0.37(+2.52%)
Oct 07, 2009	14.60	14.83	14.42	14.80	800,304	+0.21(+1.44%)
Oct 06, 2009	14.37	14.73	14.37	14.59	415,814	+0.36(+2.54%)
Oct 05, 2009	13.98	14.26	13.88	14.23	524,083	+0.35(+2.52%)
Oct 02, 2009	14.03	14.06	13.77	13.88	873,555	-0.34(-2.36%)
Oct 01, 2009	14.92	14.93	14.19	14.22	986,504	-0.82(-5.47%)
Sep 30, 2009	15.31	15.31	14.81	15.04	579,219	-0.18(-1.21%)
Sep 29, 2009	15.01	15.50	14.83	15.22	340,075	+0.04(+0.24%)
Sep 28, 2009	14.91	15.23	14.84	15.19	320,066	+0.35(+2.36%)
Sep 25, 2009	15.11	15.18	14.78	14.84	326,603	-0.28(-1.83%)
Sep 24, 2009	15.50	15.51	15.06	15.11	801,549	-0.34(-2.20%)
Sep 23, 2009	15.66	15.78	15.43	15.45	875,992	-0.14(-0.88%)
Sep 22, 2009	15.80	15.90	15.50	15.59	497,013	-0.04(-0.28%)
Sep 21, 2009	15.36	15.76	15.24	15.63	572,855	+0.07(+0.47%)
Sep 18, 2009	15.75	15.89	15.53	15.56	719,274	-0.12(-0.75%)
Sep 17, 2009	15.70	16.23	15.54	15.68	973,352	+0.42(+2.78%)
Sep 16, 2009	14.53	15.68	14.48	15.25	2,553,743	+1.12(+7.93%)
Sep 15, 2009	14.09	14.23	14.04	14.13	967,921	+0.07(+0.47%)
Sep 14, 2009	14.05	14.11	13.83	14.07	644,779	-0.08(-0.55%)
Sep 11, 2009	14.36	14.36	13.95	14.14	679,817	-0.22(-1.52%)
Sep 10, 2009	14.27	14.40	14.14	14.36	497,842	+0.09(+0.62%)
Sep 09, 2009	14.07	14.42	14.02	14.27	920,567	+0.13(+0.89%)
Sep 08, 2009	14.08	14.21	13.93	14.15	565,043	+0.22(+1.56%)
Sep 04, 2009	13.64	14.08	13.50	13.93	583,366	+0.23(+1.70%)
Sep 03, 2009	13.40	13.70	13.34	13.70	741,806	+0.31(+2.29%)
Sep 02, 2009	13.56	13.82	13.37	13.39	822,174	-0.25(-1.81%)

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.