Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	18.87	18.87	18.57	18.83	219,176	+0.11(+0.56%)
Nov 27, 2009	18.42	18.88	18.36	18.73	62,486	-0.28(-1.45%)
Nov 25, 2009	19.02	19.06	18.95	19.00	67,540	+0.03(+0.15%)
Nov 24, 2009	18.90	19.02	18.72	18.98	176,057	+0.25(+1.33%)
Nov 23, 2009	18.75	18.99	18.65	18.73	134,650	+0.17(+0.89%)
Nov 20, 2009	18.54	18.59	18.42	18.56	106,143	-0.15(-0.81%)
Nov 19, 2009	19.06	19.06	18.47	18.71	258,842	-0.65(-3.37%)
Nov 18, 2009	19.41	19.42	19.24	19.37	121,525	-0.07(-0.38%)
Nov 17, 2009	19.31	19.46	19.15	19.44	256,199	+0.11(+0.57%)
Nov 16, 2009	18.96	19.42	18.96	19.33	105,954	+0.43(+2.26%)
Nov 13, 2009	18.73	18.99	18.63	18.90	205,309	+0.22(+1.18%)
Nov 12, 2009	18.85	19.13	18.67	18.68	338,573	-0.01(-0.05%)
Nov 11, 2009	18.53	18.91	18.53	18.69	171,579	+0.28(+1.50%)
Nov 10, 2009	18.42	18.61	18.20	18.42	230,468	-0.04(-0.20%)
Nov 09, 2009	17.99	18.47	17.99	18.45	208,076	+0.57(+3.19%)
Nov 06, 2009	17.66	18.06	17.65	17.88	395,388	+0.07(+0.39%)
Nov 05, 2009	17.50	17.84	17.48	17.81	228,155	+0.52(+2.98%)
Nov 04, 2009	17.22	17.59	17.22	17.30	685,217	+0.17(+1.02%)
Nov 03, 2009	16.83	17.12	16.65	17.12	1,224,646	-0.01(-0.05%)
Nov 02, 2009	17.15	17.32	16.86	17.13	1,318,125	-0.01(-0.05%)
Oct 30, 2009	17.61	17.67	17.06	17.14	1,133,236	-0.54(-3.07%)
Oct 29, 2009	17.44	17.75	17.44	17.68	481,479	+0.40(+2.29%)
Oct 28, 2009	17.77	17.89	17.21	17.29	1,011,884	-0.53(-2.99%)
Oct 27, 2009	18.33	18.46	17.78	17.82	363,858	-0.46(-2.54%)
Oct 26, 2009	18.34	18.73	18.13	18.29	588,207	-0.08(-0.43%)
Oct 23, 2009	18.43	18.43	18.31	18.36	211,904	-0.49(-2.61%)
Oct 22, 2009	18.72	18.93	18.37	18.86	239,757	+0.08(+0.44%)
Oct 21, 2009	19.05	19.28	18.71	18.77	484,333	-0.28(-1.45%)
Oct 20, 2009	18.99	19.11	18.96	19.05	206,877	-0.02(-0.12%)
Oct 19, 2009	18.79	19.15	18.70	19.07	153,479	+0.33(+1.77%)
Oct 16, 2009	19.03	19.03	18.57	18.74	147,005	-0.47(-2.44%)
Oct 15, 2009	19.48	19.49	19.15	19.21	338,390	-0.41(-2.09%)
Oct 14, 2009	19.71	19.78	19.43	19.62	310,703	+0.39(+2.01%)
Oct 13, 2009	19.24	19.45	19.15	19.23	142,766	-0.06(-0.29%)
Oct 12, 2009	19.46	19.46	19.13	19.29	319,928	+0.29(+1.53%)
Oct 09, 2009	18.29	19.02	18.29	19.00	136,949	+0.68(+3.69%)
Oct 08, 2009	18.61	18.61	18.12	18.32	193,386	-0.15(-0.80%)
Oct 07, 2009	18.51	18.60	18.37	18.47	270,124	-0.06(-0.30%)
Oct 06, 2009	18.35	18.68	18.12	18.53	211,554	+0.32(+1.74%)
Oct 05, 2009	17.89	18.30	17.82	18.21	380,021	+0.35(+1.98%)
Oct 02, 2009	17.81	18.18	17.77	17.85	638,670	-0.21(-1.15%)
Oct 01, 2009	18.95	18.95	18.04	18.06	800,651	-0.91(-4.78%)
Sep 30, 2009	18.94	19.23	18.63	18.97	361,466	+0.10(+0.54%)
Sep 29, 2009	19.37	19.37	18.85	18.86	154,085	-0.31(-1.64%)
Sep 28, 2009	18.87	19.34	18.87	19.18	52,082	+0.42(+2.23%)
Sep 25, 2009	18.71	18.87	18.55	18.76	112,280	-0.02(-0.10%)
Sep 24, 2009	19.40	19.40	18.64	18.78	224,564	-0.50(-2.60%)
Sep 23, 2009	19.38	19.70	19.28	19.28	207,985	+0.07(+0.38%)
Sep 22, 2009	19.19	19.39	19.19	19.21	60,927	+0.10(+0.53%)
Sep 21, 2009	18.96	19.18	18.87	19.11	96,268	+0.03(+0.14%)
Sep 18, 2009	19.16	19.24	18.96	19.08	181,320	+0.05(+0.24%)
Sep 17, 2009	19.37	19.48	18.98	19.03	104,061	-0.31(-1.62%)
Sep 16, 2009	19.63	19.66	19.34	19.34	93,107	-0.21(-1.08%)
Sep 15, 2009	19.41	19.61	19.38	19.56	102,070	+0.16(+0.83%)
Sep 14, 2009	19.20	19.40	19.16	19.40	123,942	+0.05(+0.24%)
Sep 11, 2009	19.80	19.80	19.24	19.35	113,836	-0.43(-2.16%)
Sep 10, 2009	19.42	19.79	19.41	19.78	218,052	+0.42(+2.19%)
Sep 09, 2009	19.23	19.41	19.03	19.35	171,355	+0.09(+0.48%)
Sep 08, 2009	18.95	19.27	18.82	19.26	260,731	+0.55(+2.95%)
Sep 04, 2009	18.20	18.71	18.20	18.71	142,240	+0.50(+2.75%)
Sep 03, 2009	18.01	18.25	17.90	18.21	290,650	+0.34(+1.91%)
Sep 02, 2009	17.80	18.03	17.76	17.87	109,976	-0.06(-0.31%)

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.