Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	18.66	18.78	18.04	18.68	1,120,405	-0.03(-0.16%)
Nov 27, 2009	18.38	18.88	18.12	18.71	181,281	-0.25(-1.32%)
Nov 25, 2009	19.10	19.11	18.84	18.96	116,900	-0.11(-0.58%)
Nov 24, 2009	19.29	19.31	18.76	19.07	246,444	-0.32(-1.65%)
Nov 23, 2009	19.20	19.44	19.11	19.39	615,029	+0.47(+2.48%)
Nov 20, 2009	18.64	19.06	18.56	18.92	314,711	+0.10(+0.53%)
Nov 19, 2009	18.40	18.85	18.12	18.82	482,111	+0.27(+1.46%)
Nov 18, 2009	18.90	18.94	18.11	18.55	317,964	-0.29(-1.54%)
Nov 17, 2009	18.89	18.91	18.59	18.84	413,041	-0.08(-0.42%)
Nov 16, 2009	19.78	19.82	18.81	18.92	553,156	-0.68(-3.47%)
Nov 13, 2009	19.25	19.73	19.02	19.60	209,979	+0.31(+1.61%)
Nov 12, 2009	19.69	19.82	19.00	19.29	310,080	-0.50(-2.53%)
Nov 11, 2009	20.24	20.40	19.58	19.79	170,333	-0.21(-1.05%)
Nov 10, 2009	19.92	20.51	19.90	20.00	239,659	+0.01(+0.05%)
Nov 09, 2009	19.40	20.25	19.40	19.99	276,616	+0.64(+3.31%)
Nov 06, 2009	18.26	19.35	18.26	19.35	446,423	+1.05(+5.74%)
Nov 05, 2009	18.07	18.54	18.01	18.30	283,826	+0.34(+1.89%)
Nov 04, 2009	17.96	18.45	17.56	17.96	449,836	+0.18(+1.01%)
Nov 03, 2009	17.36	17.86	17.30	17.78	305,844	+0.24(+1.37%)
Nov 02, 2009	17.55	17.76	17.25	17.54	362,281	+0.05(+0.29%)
Oct 30, 2009	18.01	18.10	17.18	17.49	407,852	-0.61(-3.37%)
Oct 29, 2009	17.63	18.35	17.11	18.10	401,406	+0.59(+3.37%)
Oct 28, 2009	17.94	17.94	17.19	17.51	675,912	-0.69(-3.79%)
Oct 27, 2009	18.74	19.10	18.10	18.20	447,239	-0.57(-3.04%)
Oct 26, 2009	19.10	19.40	18.55	18.77	393,412	-0.43(-2.24%)
Oct 23, 2009	19.06	20.35	18.82	19.20	525,094	-0.84(-4.19%)
Oct 22, 2009	19.94	20.15	19.58	20.04	252,576	+0.10(+0.50%)
Oct 21, 2009	20.49	20.79	19.93	19.94	240,097	-0.67(-3.25%)
Oct 20, 2009	20.55	21.29	20.46	20.61	181,239	-0.50(-2.37%)
Oct 19, 2009	20.81	21.21	20.33	21.11	171,139	+0.44(+2.13%)
Oct 16, 2009	21.12	21.46	20.61	20.67	173,330	-0.52(-2.45%)
Oct 15, 2009	21.12	21.32	20.99	21.19	161,136	-0.15(-0.70%)
Oct 14, 2009	21.25	21.40	20.82	21.34	144,160	+0.29(+1.38%)
Oct 13, 2009	21.28	21.48	20.69	21.05	131,606	-0.32(-1.50%)
Oct 12, 2009	21.55	21.75	21.21	21.37	97,804	-0.25(-1.16%)
Oct 09, 2009	21.51	21.70	21.31	21.62	142,927	+0.03(+0.14%)
Oct 08, 2009	21.50	21.77	21.17	21.59	181,777	+0.31(+1.46%)
Oct 07, 2009	21.37	21.50	21.08	21.28	126,305	-0.11(-0.51%)
Oct 06, 2009	20.97	21.62	20.94	21.39	179,751	+0.49(+2.34%)
Oct 05, 2009	20.46	21.11	20.29	20.90	236,425	+0.55(+2.70%)
Oct 02, 2009	20.46	20.95	20.27	20.35	363,818	-0.19(-0.93%)
Oct 01, 2009	20.90	21.09	20.53	20.54	301,012	-0.42(-2.00%)
Sep 30, 2009	21.17	21.57	20.02	20.96	1,524,755	-0.26(-1.23%)
Sep 29, 2009	22.10	22.36	21.00	21.22	407,628	-0.93(-4.20%)
Sep 28, 2009	21.38	22.47	21.12	22.15	305,491	+0.82(+3.84%)
Sep 25, 2009	21.04	21.69	20.97	21.33	266,055	+0.16(+0.76%)
Sep 24, 2009	21.34	21.82	20.89	21.17	193,123	-0.28(-1.31%)
Sep 23, 2009	21.55	21.99	21.16	21.45	251,113	-0.10(-0.46%)
Sep 22, 2009	21.75	22.00	21.46	21.55	318,379	-0.13(-0.60%)
Sep 21, 2009	22.07	22.15	21.63	21.68	261,559	-0.47(-2.12%)
Sep 18, 2009	21.50	22.29	21.10	22.15	540,231	+0.72(+3.36%)
Sep 17, 2009	20.96	21.49	20.75	21.43	326,633	+0.40(+1.90%)
Sep 16, 2009	20.72	21.03	20.61	21.03	382,355	+0.43(+2.09%)
Sep 15, 2009	20.71	20.80	20.46	20.60	609,168	-0.06(-0.29%)
Sep 14, 2009	20.84	20.84	20.21	20.66	638,267	-0.22(-1.05%)
Sep 11, 2009	21.02	21.55	20.25	20.88	902,751	-0.77(-3.56%)
Sep 10, 2009	21.25	21.91	21.00	21.65	940,776	+0.83(+3.99%)
Sep 09, 2009	20.57	21.01	20.24	20.82	245,783	+0.08(+0.39%)
Sep 08, 2009	20.44	20.98	20.24	20.74	323,977	+0.57(+2.83%)
Sep 04, 2009	19.58	20.46	19.58	20.17	539,946	+0.60(+3.07%)
Sep 03, 2009	19.54	19.69	19.24	19.57	179,703	+0.23(+1.19%)
Sep 02, 2009	19.00	19.54	18.95	19.34	375,162	+0.27(+1.42%)

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.