Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	17.71	17.86	17.56	17.73	2,150,445	+0.01(+0.04%)
Nov 27, 2009	17.51	17.90	17.47	17.72	150,312	-0.64(-3.51%)
Nov 25, 2009	18.25	18.38	18.18	18.36	232,360	+0.27(+1.52%)
Nov 24, 2009	18.12	18.13	17.98	18.09	160,802	+0.03(+0.19%)
Nov 23, 2009	18.14	18.30	18.06	18.06	192,892	+0.29(+1.62%)
Nov 20, 2009	17.68	17.80	17.66	17.77	101,785	-0.25(-1.37%)
Nov 19, 2009	18.02	18.02	17.81	18.01	156,832	-0.32(-1.72%)
Nov 18, 2009	18.36	18.40	18.17	18.33	137,819	+0.03(+0.19%)
Nov 17, 2009	18.25	18.30	18.10	18.30	135,067	-0.10(-0.56%)
Nov 16, 2009	18.33	18.51	18.29	18.40	181,180	+0.26(+1.44%)
Nov 13, 2009	17.93	18.16	17.82	18.14	178,079	+0.26(+1.46%)
Nov 12, 2009	18.14	18.25	17.83	17.88	339,612	-0.32(-1.73%)
Nov 11, 2009	18.27	18.34	18.09	18.19	157,795	+0.08(+0.42%)
Nov 10, 2009	18.01	18.14	17.96	18.12	543,641	-0.07(-0.38%)
Nov 09, 2009	17.93	18.19	17.93	18.19	193,336	+0.58(+3.27%)
Nov 06, 2009	17.42	17.68	17.41	17.61	99,393	+0.03(+0.20%)
Nov 05, 2009	17.53	17.67	17.48	17.58	233,809	+0.34(+1.99%)
Nov 04, 2009	17.25	17.47	17.22	17.23	295,811	+0.31(+1.82%)
Nov 03, 2009	16.73	16.94	16.66	16.92	245,525	-0.10(-0.56%)
Nov 02, 2009	16.99	17.33	16.78	17.02	368,899	+0.23(+1.35%)
Oct 30, 2009	17.42	17.47	16.77	16.79	481,756	-0.80(-4.52%)
Oct 29, 2009	17.40	17.64	17.40	17.59	122,276	+0.53(+3.14%)
Oct 28, 2009	17.38	17.45	16.98	17.05	335,763	-0.53(-3.00%)
Oct 27, 2009	17.80	17.80	17.50	17.58	152,012	-0.16(-0.89%)
Oct 26, 2009	18.23	18.36	17.66	17.74	411,157	-0.46(-2.52%)
Oct 23, 2009	18.25	18.25	18.13	18.20	80,805	-0.25(-1.34%)
Oct 22, 2009	18.25	18.49	18.10	18.45	142,949	+0.17(+0.94%)
Oct 21, 2009	18.23	18.58	18.23	18.27	101,038	-0.15(-0.82%)
Oct 20, 2009	18.31	18.43	18.30	18.43	107,512	-0.08(-0.41%)
Oct 19, 2009	18.41	18.55	18.33	18.50	107,897	+0.26(+1.43%)
Oct 16, 2009	18.23	18.30	18.09	18.24	389,962	-0.36(-1.92%)
Oct 15, 2009	18.42	18.60	18.39	18.60	717,868	+0.08(+0.41%)
Oct 14, 2009	18.45	18.53	18.36	18.52	164,988	+0.44(+2.43%)
Oct 13, 2009	18.04	18.11	17.92	18.08	128,479	+0.02(+0.11%)
Oct 12, 2009	18.23	18.23	18.04	18.06	225,084	+0.19(+1.07%)
Oct 09, 2009	17.83	17.92	17.77	17.87	222,908	-0.07(-0.38%)
Oct 08, 2009	17.85	18.03	17.76	17.94	1,056,910	+0.29(+1.63%)
Oct 07, 2009	17.63	17.73	17.54	17.65	357,624	+0.05(+0.31%)
Oct 06, 2009	17.49	17.73	17.48	17.60	1,490,381	+0.31(+1.78%)
Oct 05, 2009	16.98	17.34	16.96	17.29	1,698,649	+0.34(+1.98%)
Oct 02, 2009	16.88	17.12	16.86	16.95	227,930	-0.19(-1.12%)
Oct 01, 2009	17.58	17.58	17.12	17.14	132,561	-0.66(-3.70%)
Sep 30, 2009	17.79	17.86	17.50	17.80	296,380	+0.09(+0.53%)
Sep 29, 2009	17.76	17.82	17.64	17.71	200,941	-0.07(-0.42%)
Sep 28, 2009	17.56	17.92	17.56	17.78	138,278	+0.26(+1.49%)
Sep 25, 2009	17.49	17.63	17.44	17.52	471,381	-0.03(-0.19%)
Sep 24, 2009	18.05	18.08	17.49	17.55	463,135	-0.32(-1.80%)
Sep 23, 2009	18.14	18.23	17.86	17.88	170,410	-0.19(-1.06%)
Sep 22, 2009	18.09	18.15	17.97	18.07	522,610	+0.21(+1.15%)
Sep 21, 2009	17.68	17.90	17.55	17.86	920,046	-0.14(-0.80%)
Sep 18, 2009	18.07	18.07	17.85	18.01	170,777	+0.08(+0.46%)
Sep 17, 2009	17.82	18.01	17.79	17.92	175,772	+0.10(+0.54%)
Sep 16, 2009	17.80	17.97	17.71	17.83	410,434	+0.27(+1.52%)
Sep 15, 2009	17.46	17.59	17.32	17.56	449,475	+0.13(+0.75%)
Sep 14, 2009	17.23	17.45	17.20	17.43	569,186	+0.12(+0.67%)
Sep 11, 2009	17.42	17.46	17.27	17.31	343,541	-0.02(-0.12%)
Sep 10, 2009	17.16	17.36	17.03	17.34	398,353	+0.18(+1.04%)
Sep 09, 2009	17.07	17.27	17.06	17.16	143,494	+0.19(+1.13%)
Sep 08, 2009	16.92	16.99	16.80	16.97	736,861	+0.51(+3.08%)
Sep 04, 2009	16.24	16.54	16.17	16.46	563,635	+0.27(+1.65%)
Sep 03, 2009	16.28	16.28	16.05	16.19	383,235	+0.08(+0.47%)
Sep 02, 2009	16.02	16.23	15.97	16.12	341,571	-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.