Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	17.69	17.84	17.54	17.71	2,152,644	+0.01(+0.04%)
Nov 27, 2009	17.50	17.88	17.45	17.70	150,466	-0.64(-3.51%)
Nov 25, 2009	18.24	18.37	18.16	18.34	232,598	+0.27(+1.52%)
Nov 24, 2009	18.10	18.12	17.96	18.07	160,966	+0.03(+0.19%)
Nov 23, 2009	18.13	18.28	18.04	18.04	193,089	+0.29(+1.62%)
Nov 20, 2009	17.66	17.78	17.64	17.75	101,889	-0.25(-1.37%)
Nov 19, 2009	18.00	18.00	17.79	18.00	156,992	-0.32(-1.72%)
Nov 18, 2009	18.34	18.39	18.15	18.31	137,960	+0.03(+0.19%)
Nov 17, 2009	18.24	18.28	18.08	18.28	135,205	-0.10(-0.56%)
Nov 16, 2009	18.31	18.49	18.27	18.38	181,366	+0.26(+1.44%)
Nov 13, 2009	17.91	18.14	17.80	18.12	178,261	+0.26(+1.46%)
Nov 12, 2009	18.13	18.23	17.81	17.86	339,959	-0.32(-1.73%)
Nov 11, 2009	18.26	18.32	18.07	18.17	157,956	+0.08(+0.42%)
Nov 10, 2009	18.00	18.12	17.94	18.10	544,198	-0.07(-0.38%)
Nov 09, 2009	17.91	18.17	17.91	18.17	193,533	+0.58(+3.27%)
Nov 06, 2009	17.40	17.66	17.39	17.59	99,495	+0.03(+0.20%)
Nov 05, 2009	17.52	17.65	17.46	17.56	234,048	+0.34(+1.99%)
Nov 04, 2009	17.24	17.45	17.20	17.21	296,113	+0.31(+1.82%)
Nov 03, 2009	16.72	16.93	16.65	16.91	245,776	-0.10(-0.56%)
Nov 02, 2009	16.97	17.31	16.77	17.00	369,276	+0.23(+1.35%)
Oct 30, 2009	17.40	17.45	16.75	16.78	482,249	-0.79(-4.52%)
Oct 29, 2009	17.38	17.63	17.38	17.57	122,401	+0.53(+3.13%)
Oct 28, 2009	17.37	17.43	16.96	17.04	336,107	-0.53(-3.00%)
Oct 27, 2009	17.78	17.78	17.48	17.56	152,167	-0.16(-0.89%)
Oct 26, 2009	18.21	18.34	17.64	17.72	411,578	-0.46(-2.52%)
Oct 23, 2009	18.23	18.23	18.11	18.18	80,887	-0.25(-1.34%)
Oct 22, 2009	18.24	18.47	18.08	18.43	143,096	+0.17(+0.94%)
Oct 21, 2009	18.21	18.56	18.21	18.26	101,141	-0.15(-0.82%)
Oct 20, 2009	18.29	18.41	18.28	18.41	107,622	-0.08(-0.41%)
Oct 19, 2009	18.39	18.53	18.31	18.48	108,008	+0.26(+1.43%)
Oct 16, 2009	18.21	18.28	18.07	18.22	390,360	-0.36(-1.92%)
Oct 15, 2009	18.40	18.58	18.37	18.58	718,602	+0.08(+0.41%)
Oct 14, 2009	18.43	18.52	18.34	18.50	165,157	+0.44(+2.43%)
Oct 13, 2009	18.02	18.09	17.91	18.06	128,610	+0.02(+0.11%)
Oct 12, 2009	18.21	18.21	18.02	18.04	225,314	+0.19(+1.07%)
Oct 09, 2009	17.81	17.90	17.75	17.85	223,136	-0.07(-0.38%)
Oct 08, 2009	17.83	18.01	17.74	17.92	1,057,991	+0.29(+1.63%)
Oct 07, 2009	17.61	17.71	17.52	17.63	357,990	+0.05(+0.31%)
Oct 06, 2009	17.48	17.72	17.46	17.58	1,491,906	+0.31(+1.78%)
Oct 05, 2009	16.96	17.32	16.94	17.27	1,700,386	+0.34(+1.98%)
Oct 02, 2009	16.86	17.10	16.84	16.93	228,163	-0.19(-1.12%)
Oct 01, 2009	17.56	17.56	17.11	17.13	132,696	-0.66(-3.70%)
Sep 30, 2009	17.77	17.84	17.48	17.78	296,683	+0.09(+0.53%)
Sep 29, 2009	17.74	17.80	17.63	17.69	201,146	-0.07(-0.42%)
Sep 28, 2009	17.54	17.91	17.54	17.76	138,420	+0.26(+1.49%)
Sep 25, 2009	17.48	17.61	17.42	17.50	471,863	-0.03(-0.20%)
Sep 24, 2009	18.03	18.06	17.47	17.54	463,609	-0.32(-1.80%)
Sep 23, 2009	18.13	18.21	17.84	17.86	170,584	-0.19(-1.06%)
Sep 22, 2009	18.07	18.13	17.95	18.05	523,145	+0.21(+1.15%)
Sep 21, 2009	17.67	17.89	17.53	17.84	920,987	-0.14(-0.80%)
Sep 18, 2009	18.05	18.05	17.83	17.99	170,952	+0.08(+0.46%)
Sep 17, 2009	17.80	18.00	17.78	17.91	175,952	+0.10(+0.54%)
Sep 16, 2009	17.78	17.95	17.69	17.81	410,854	+0.27(+1.52%)
Sep 15, 2009	17.44	17.57	17.30	17.54	449,934	+0.13(+0.75%)
Sep 14, 2009	17.21	17.43	17.18	17.41	569,768	+0.12(+0.67%)
Sep 11, 2009	17.40	17.44	17.26	17.30	343,892	-0.02(-0.12%)
Sep 10, 2009	17.14	17.34	17.02	17.32	398,760	+0.18(+1.04%)
Sep 09, 2009	17.05	17.25	17.04	17.14	143,640	+0.19(+1.13%)
Sep 08, 2009	16.91	16.97	16.78	16.95	737,615	+0.51(+3.08%)
Sep 04, 2009	16.22	16.52	16.15	16.44	564,212	+0.27(+1.65%)
Sep 03, 2009	16.26	16.26	16.04	16.17	383,627	+0.08(+0.47%)
Sep 02, 2009	16.00	16.22	15.96	16.10	341,920	-0.07(-0.42%)

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.