Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	19.41	19.49	19.34	19.47	36,986	+0.06(+0.29%)
Nov 27, 2009	19.37	19.46	19.37	19.41	5,061	-0.26(-1.34%)
Nov 25, 2009	19.65	19.70	19.65	19.67	8,607	+0.07(+0.37%)
Nov 24, 2009	19.60	19.60	19.49	19.60	66,120	-0.02(-0.08%)
Nov 23, 2009	19.60	19.70	19.57	19.62	10,322	+0.26(+1.36%)
Nov 20, 2009	19.34	19.35	19.30	19.35	38,335	-0.07(-0.35%)
Nov 19, 2009	19.45	19.45	19.35	19.42	21,697	-0.26(-1.34%)
Nov 18, 2009	19.66	19.68	19.58	19.68	13,851	-0.00(-0.02%)
Nov 17, 2009	19.64	19.69	19.57	19.69	31,059	+0.07(+0.38%)
Nov 16, 2009	19.54	19.69	19.54	19.61	10,354	+0.23(+1.19%)
Nov 13, 2009	19.33	19.44	19.31	19.38	22,230	+0.06(+0.33%)
Nov 12, 2009	19.41	19.53	19.32	19.32	10,529	-0.15(-0.79%)
Nov 11, 2009	19.49	19.58	19.43	19.47	50,591	+0.12(+0.63%)
Nov 10, 2009	19.32	19.42	19.32	19.35	3,189	+0.00(+0.02%)
Nov 09, 2009	19.22	19.35	19.20	19.35	5,233	+0.41(+2.16%)
Nov 06, 2009	18.99	18.99	18.89	18.94	6,952	+0.03(+0.18%)
Nov 05, 2009	18.69	18.91	18.68	18.91	66,658	+0.39(+2.08%)
Nov 04, 2009	18.65	18.74	18.51	18.52	63,735	+0.04(+0.19%)
Nov 03, 2009	18.36	18.49	18.33	18.48	3,250	+0.10(+0.53%)
Nov 02, 2009	18.42	18.60	18.26	18.39	19,063	+0.03(+0.18%)
Oct 30, 2009	18.79	18.82	18.31	18.35	99,350	-0.47(-2.51%)
Oct 29, 2009	18.59	18.83	18.59	18.83	7,512	+0.28(+1.53%)
Oct 28, 2009	18.73	18.76	18.54	18.54	10,092	-0.26(-1.36%)
Oct 27, 2009	18.93	18.93	18.79	18.80	53,344	-0.08(-0.43%)
Oct 26, 2009	19.12	19.27	18.88	18.88	15,615	-0.20(-1.04%)
Oct 23, 2009	19.07	19.08	19.07	19.08	5,300	-0.19(-0.96%)
Oct 22, 2009	19.08	19.27	19.04	19.27	4,276	+0.19(+0.99%)
Oct 21, 2009	19.37	19.38	19.07	19.08	40,000	-0.16(-0.84%)
Oct 20, 2009	19.17	19.25	19.17	19.24	25,697	-0.12(-0.61%)
Oct 19, 2009	19.22	19.38	19.22	19.36	4,969	+0.17(+0.89%)
Oct 16, 2009	19.17	19.20	19.11	19.19	11,126	-0.10(-0.53%)
Oct 15, 2009	19.23	19.29	19.22	19.29	7,157	+0.00(+0.02%)
Oct 14, 2009	19.11	19.28	19.11	19.28	9,276	+0.29(+1.54%)
Oct 13, 2009	18.91	18.99	18.91	18.99	6,284	-0.02(-0.13%)
Oct 12, 2009	19.04	19.07	18.94	19.02	16,882	+0.08(+0.43%)
Oct 09, 2009	18.81	18.93	18.81	18.93	13,967	+0.13(+0.69%)
Oct 08, 2009	18.86	18.86	18.80	18.80	6,790	+0.12(+0.65%)
Oct 07, 2009	18.56	18.68	18.56	18.68	70,616	+0.08(+0.43%)
Oct 06, 2009	18.50	18.69	18.50	18.60	7,791	+0.25(+1.37%)
Oct 05, 2009	18.28	18.39	18.28	18.35	6,891	+0.23(+1.25%)
Oct 02, 2009	18.01	18.20	18.01	18.12	21,384	-0.17(-0.91%)
Oct 01, 2009	18.57	18.58	18.27	18.29	7,774	-0.34(-1.85%)
Sep 30, 2009	18.78	18.78	18.56	18.63	42,657	-0.05(-0.29%)
Sep 29, 2009	18.79	18.81	18.63	18.69	21,684	-0.07(-0.38%)
Sep 28, 2009	18.51	18.80	18.51	18.76	8,368	+0.32(+1.71%)
Sep 25, 2009	18.45	18.55	18.39	18.44	24,723	-0.09(-0.51%)
Sep 24, 2009	18.77	18.77	18.44	18.54	18,202	-0.19(-0.99%)
Sep 23, 2009	18.86	18.98	18.72	18.72	55,504	-0.12(-0.65%)
Sep 22, 2009	18.79	18.87	18.79	18.84	3,009	+0.04(+0.24%)
Sep 21, 2009	18.73	18.82	18.70	18.80	10,356	-0.07(-0.39%)
Sep 18, 2009	18.91	18.93	18.83	18.87	17,546	+0.05(+0.25%)
Sep 17, 2009	18.83	18.94	18.80	18.83	16,633	-0.05(-0.24%)
Sep 16, 2009	18.63	18.87	18.63	18.87	16,505	+0.25(+1.36%)
Sep 15, 2009	18.58	18.63	18.48	18.62	13,984	+0.08(+0.43%)
Sep 14, 2009	18.31	18.54	18.31	18.54	5,421	+0.13(+0.72%)
Sep 11, 2009	18.49	18.49	18.39	18.41	8,561	+0.08(+0.42%)
Sep 10, 2009	18.22	18.33	18.22	18.33	1,346	+0.09(+0.52%)
Sep 09, 2009	18.20	18.28	18.14	18.24	7,485	+0.15(+0.83%)
Sep 08, 2009	18.03	18.09	18.02	18.09	8,713	+0.19(+1.09%)
Sep 04, 2009	17.73	17.91	17.73	17.89	5,865	+0.18(+1.03%)
Sep 03, 2009	17.64	17.71	17.56	17.71	65,138	+0.06(+0.34%)
Sep 02, 2009	17.67	17.67	17.60	17.65	7,226	-0.02(-0.14%)

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.