Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	15.95	16.07	15.60	16.03	1,473,284	+0.08(+0.52%)
Nov 27, 2009	16.04	16.13	15.92	15.94	976,730	-0.36(-2.23%)
Nov 25, 2009	16.48	16.51	16.26	16.31	1,216,281	-0.19(-1.15%)
Nov 24, 2009	16.34	16.50	16.15	16.50	976,834	+0.02(+0.09%)
Nov 23, 2009	16.76	16.99	16.34	16.48	1,737,102	-0.05(-0.28%)
Nov 20, 2009	17.05	17.05	16.32	16.53	3,482,158	-0.68(-3.97%)
Nov 19, 2009	17.57	17.62	17.15	17.21	2,212,229	-0.49(-2.78%)
Nov 18, 2009	17.94	17.99	17.62	17.70	967,403	-0.29(-1.60%)
Nov 17, 2009	17.77	18.09	17.60	17.99	1,408,675	+0.21(+1.19%)
Nov 16, 2009	17.83	18.02	17.58	17.78	1,893,908	+0.08(+0.47%)
Nov 13, 2009	17.51	17.82	17.32	17.70	1,517,271	+0.13(+0.73%)
Nov 12, 2009	17.97	18.15	17.54	17.57	1,171,642	-0.41(-2.28%)
Nov 11, 2009	18.05	18.20	17.86	17.98	912,177	+0.07(+0.38%)
Nov 10, 2009	17.82	17.93	17.63	17.91	1,341,526	-0.04(-0.21%)
Nov 09, 2009	17.87	18.05	17.79	17.95	594,729	+0.15(+0.85%)
Nov 06, 2009	17.72	18.02	17.45	17.80	498,086	-0.04(-0.21%)
Nov 05, 2009	17.76	18.00	17.41	17.83	1,039,241	+0.27(+1.51%)
Nov 04, 2009	17.61	17.67	17.35	17.57	1,053,340	-0.02(-0.13%)
Nov 03, 2009	17.29	17.59	17.05	17.59	967,545	+0.26(+1.49%)
Nov 02, 2009	17.49	17.49	17.09	17.33	1,376,313	-0.14(-0.82%)
Oct 30, 2009	17.65	17.80	17.41	17.48	1,351,791	-0.30(-1.66%)
Oct 29, 2009	17.76	17.90	17.38	17.77	931,400	+0.20(+1.17%)
Oct 28, 2009	17.83	17.95	17.54	17.57	1,065,527	-0.31(-1.74%)
Oct 27, 2009	18.45	18.52	17.85	17.88	1,048,095	-0.55(-2.96%)
Oct 26, 2009	18.64	18.97	18.35	18.42	951,094	-0.15(-0.81%)
Oct 23, 2009	18.49	18.98	18.36	18.58	1,078,011	-0.33(-1.76%)
Oct 22, 2009	18.89	18.96	18.52	18.91	802,213	+0.07(+0.36%)
Oct 21, 2009	19.34	19.54	18.81	18.84	1,215,407	-0.48(-2.46%)
Oct 20, 2009	19.25	19.61	19.22	19.32	1,037,310	-0.10(-0.51%)
Oct 19, 2009	19.21	19.61	19.20	19.41	1,233,050	+0.06(+0.31%)
Oct 16, 2009	19.01	19.39	18.68	19.35	2,386,847	+0.20(+1.03%)
Oct 15, 2009	19.12	19.23	18.89	19.16	2,621,424	-0.27(-1.40%)
Oct 14, 2009	18.50	19.75	18.50	19.43	7,196,962	+0.35(+1.82%)
Oct 13, 2009	18.30	19.11	18.25	19.08	2,883,540	+0.81(+4.42%)
Oct 12, 2009	18.85	18.98	18.21	18.27	2,378,208	-0.49(-2.62%)
Oct 09, 2009	18.25	18.76	18.07	18.76	736,495	+0.43(+2.35%)
Oct 08, 2009	18.27	18.39	18.00	18.33	1,081,839	+0.17(+0.96%)
Oct 07, 2009	18.05	18.30	17.92	18.16	603,967	+0.08(+0.42%)
Oct 06, 2009	17.91	18.08	17.66	18.08	801,910	+0.29(+1.61%)
Oct 05, 2009	17.81	17.94	17.65	17.80	652,038	+0.09(+0.51%)
Oct 02, 2009	17.98	18.14	17.69	17.71	667,501	-0.33(-1.84%)
Oct 01, 2009	18.54	18.67	18.03	18.04	533,975	-0.51(-2.77%)
Sep 30, 2009	18.56	18.84	18.27	18.55	449,110	-0.05(-0.24%)
Sep 29, 2009	18.75	18.83	18.49	18.60	545,989	-0.17(-0.89%)
Sep 28, 2009	18.63	18.93	18.41	18.76	716,880	+0.15(+0.81%)
Sep 25, 2009	18.88	18.95	18.43	18.61	2,241,193	+0.51(+2.84%)
Sep 24, 2009	18.35	18.47	17.95	18.10	682,688	-0.29(-1.60%)
Sep 23, 2009	18.80	18.80	18.39	18.39	567,363	-0.32(-1.70%)
Sep 22, 2009	18.84	18.89	18.62	18.71	420,413	-0.11(-0.56%)
Sep 21, 2009	18.51	18.82	18.51	18.82	762,968	+0.13(+0.69%)
Sep 18, 2009	18.75	18.76	18.52	18.69	1,165,315	+0.13(+0.69%)
Sep 17, 2009	18.52	18.76	18.43	18.56	792,277	+0.03(+0.16%)
Sep 16, 2009	18.16	18.53	18.16	18.53	507,938	+0.29(+1.62%)
Sep 15, 2009	18.33	18.39	18.10	18.24	724,772	-0.08(-0.45%)
Sep 14, 2009	18.36	18.43	18.25	18.32	965,730	-0.21(-1.14%)
Sep 11, 2009	18.67	18.96	18.29	18.53	1,632,207	+0.47(+2.59%)
Sep 10, 2009	17.62	18.07	17.40	18.06	1,180,208	+0.39(+2.18%)
Sep 09, 2009	17.14	17.68	17.04	17.68	876,011	+0.48(+2.81%)
Sep 08, 2009	17.16	17.37	16.92	17.19	704,641	+0.10(+0.57%)
Sep 04, 2009	16.51	17.12	16.51	17.09	983,903	+0.54(+3.29%)
Sep 03, 2009	16.62	16.67	16.33	16.55	927,083	-0.05(-0.27%)
Sep 02, 2009	16.90	16.97	16.54	16.60	1,350,776	-0.32(-1.88%)

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.