Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	19.11	19.11	18.65	18.78	91,336	-0.44(-2.28%)
Nov 27, 2009	18.91	19.22	18.33	19.22	81,369	-0.47(-2.40%)
Nov 25, 2009	19.48	19.73	19.33	19.69	70,380	+0.03(+0.18%)
Nov 24, 2009	19.66	19.72	19.52	19.66	43,292	-0.27(-1.33%)
Nov 23, 2009	19.86	20.03	19.86	19.92	64,655	+0.31(+1.59%)
Nov 20, 2009	19.64	19.65	19.27	19.61	42,874	-0.23(-1.13%)
Nov 19, 2009	20.06	20.06	19.64	19.84	78,295	-0.42(-2.08%)
Nov 18, 2009	20.28	20.29	20.14	20.26	101,040	+0.12(+0.60%)
Nov 17, 2009	20.16	20.17	20.03	20.14	54,532	-0.16(-0.77%)
Nov 16, 2009	20.20	20.37	20.06	20.29	105,366	+0.32(+1.59%)
Nov 13, 2009	19.68	20.00	19.54	19.98	94,607	+0.32(+1.61%)
Nov 12, 2009	19.80	19.93	19.61	19.66	47,133	-0.25(-1.28%)
Nov 11, 2009	20.06	20.08	19.75	19.91	51,760	-0.04(-0.20%)
Nov 10, 2009	19.47	19.95	19.47	19.95	71,076	+0.40(+2.07%)
Nov 09, 2009	19.23	19.64	19.23	19.55	84,574	+0.74(+3.96%)
Nov 06, 2009	18.33	19.02	18.33	18.80	101,671	+0.05(+0.25%)
Nov 05, 2009	18.76	18.90	18.65	18.76	50,885	+0.10(+0.53%)
Nov 04, 2009	18.75	18.90	18.61	18.66	46,455	+0.20(+1.06%)
Nov 03, 2009	18.30	18.55	18.07	18.46	139,947	-0.19(-1.02%)
Nov 02, 2009	18.25	18.76	18.20	18.65	141,506	+0.36(+1.96%)
Oct 30, 2009	18.74	18.74	18.08	18.30	146,953	-0.73(-3.85%)
Oct 29, 2009	18.33	19.13	18.33	19.03	180,854	+1.08(+6.01%)
Oct 28, 2009	18.87	18.87	17.90	17.95	287,611	-1.30(-6.75%)
Oct 27, 2009	19.63	19.63	19.12	19.25	176,106	-0.46(-2.34%)
Oct 26, 2009	20.01	20.24	19.63	19.71	147,518	-0.09(-0.47%)
Oct 23, 2009	20.00	20.04	19.75	19.80	119,008	-0.25(-1.27%)
Oct 22, 2009	19.68	20.06	19.68	20.06	40,702	+0.31(+1.55%)
Oct 21, 2009	19.79	20.00	19.73	19.75	104,650	-0.13(-0.64%)
Oct 20, 2009	19.77	19.98	19.74	19.88	155,425	-0.23(-1.16%)
Oct 19, 2009	20.11	20.16	19.92	20.11	109,583	+0.17(+0.86%)
Oct 16, 2009	20.11	20.11	19.83	19.94	121,175	-0.33(-1.62%)
Oct 15, 2009	20.14	20.27	20.10	20.27	44,066	-0.08(-0.40%)
Oct 14, 2009	20.31	20.43	20.26	20.35	178,936	+0.38(+1.91%)
Oct 13, 2009	20.26	20.26	19.77	19.97	106,310	-0.40(-1.96%)
Oct 12, 2009	20.40	20.52	20.16	20.37	121,624	+0.33(+1.64%)
Oct 09, 2009	19.88	20.20	19.88	20.04	84,257	+0.02(+0.09%)
Oct 08, 2009	19.37	20.03	19.37	20.02	113,076	+0.80(+4.14%)
Oct 07, 2009	19.11	19.28	19.09	19.23	62,530	+0.18(+0.94%)
Oct 06, 2009	18.47	19.05	18.47	19.05	95,586	+0.74(+4.07%)
Oct 05, 2009	17.81	18.41	17.75	18.30	86,211	+0.46(+2.55%)
Oct 02, 2009	16.70	18.03	16.70	17.85	74,318	-0.28(-1.56%)
Oct 01, 2009	18.60	18.67	18.13	18.13	64,165	-0.62(-3.29%)
Sep 30, 2009	18.89	18.89	18.40	18.75	40,378	+0.08(+0.43%)
Sep 29, 2009	18.64	18.67	18.49	18.67	38,288	-0.02(-0.09%)
Sep 28, 2009	18.59	18.78	18.53	18.68	94,245	+0.04(+0.22%)
Sep 25, 2009	18.11	18.64	18.11	18.64	248,505	+0.39(+2.12%)
Sep 24, 2009	18.40	18.80	18.15	18.26	104,758	-0.30(-1.62%)
Sep 23, 2009	18.91	19.11	18.55	18.56	132,516	-0.34(-1.80%)
Sep 22, 2009	18.48	18.93	18.48	18.90	90,368	+0.55(+3.02%)
Sep 21, 2009	18.33	18.36	18.08	18.34	50,612	-0.32(-1.70%)
Sep 18, 2009	18.59	18.73	18.47	18.66	48,898	+0.07(+0.40%)
Sep 17, 2009	18.55	18.85	18.33	18.59	99,624	-0.17(-0.89%)
Sep 16, 2009	18.25	18.76	18.04	18.75	159,854	+0.79(+4.40%)
Sep 15, 2009	17.56	17.97	17.56	17.96	87,289	+0.49(+2.82%)
Sep 14, 2009	16.94	17.51	16.89	17.47	97,055	+0.15(+0.89%)
Sep 11, 2009	17.36	17.79	17.27	17.32	82,365	-0.19(-1.09%)
Sep 10, 2009	17.25	17.56	17.23	17.51	61,629	+0.23(+1.34%)
Sep 09, 2009	17.02	17.32	16.96	17.28	105,233	+0.18(+1.05%)
Sep 08, 2009	15.90	17.20	15.90	17.10	106,385	+0.69(+4.19%)
Sep 04, 2009	16.31	16.44	16.23	16.41	35,230	+0.10(+0.60%)
Sep 03, 2009	16.06	16.40	16.06	16.31	42,115	+0.21(+1.29%)
Sep 02, 2009	15.98	16.27	15.98	16.10	92,473	-0.14(-0.89%)

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.