Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	16.65	16.93	16.64	16.90	16,927,182	+0.25(+1.52%)
Nov 27, 2009	16.78	16.83	16.54	16.65	6,352,739	-0.22(-1.31%)
Nov 25, 2009	16.83	16.89	16.70	16.87	9,155,545	+0.03(+0.16%)
Nov 24, 2009	16.80	16.85	16.69	16.84	9,780,501	+0.07(+0.41%)
Nov 23, 2009	16.68	16.87	16.59	16.77	8,046,196	+0.24(+1.43%)
Nov 20, 2009	16.59	16.62	16.50	16.54	11,753,404	-0.05(-0.29%)
Nov 19, 2009	16.69	16.74	16.54	16.58	8,418,278	-0.12(-0.73%)
Nov 18, 2009	16.72	16.82	16.60	16.70	7,743,439	-0.03(-0.16%)
Nov 17, 2009	16.83	16.87	16.72	16.73	5,842,085	-0.07(-0.41%)
Nov 16, 2009	16.68	16.81	16.67	16.80	9,137,707	+0.17(+1.01%)
Nov 13, 2009	16.65	16.80	16.60	16.63	8,859,492	-0.01(-0.03%)
Nov 12, 2009	16.85	16.86	16.60	16.64	8,173,547	-0.20(-1.19%)
Nov 11, 2009	17.01	17.04	16.79	16.84	10,052,007	-0.12(-0.71%)
Nov 10, 2009	16.84	17.03	16.77	16.96	7,587,572	+0.06(+0.34%)
Nov 09, 2009	16.60	16.91	16.60	16.90	6,496,285	+0.26(+1.58%)
Nov 06, 2009	16.51	16.65	16.46	16.64	5,983,515	+0.05(+0.29%)
Nov 05, 2009	16.52	16.60	16.43	16.59	6,651,345	+0.16(+0.99%)
Nov 04, 2009	16.34	16.59	16.32	16.42	9,151,020	+0.11(+0.65%)
Nov 03, 2009	16.30	16.40	16.27	16.32	6,748,682	-0.03(-0.16%)
Nov 02, 2009	16.48	16.59	16.29	16.35	11,832,761	-0.08(-0.48%)
Oct 30, 2009	16.68	16.70	16.39	16.42	14,581,595	-0.27(-1.64%)
Oct 29, 2009	17.03	17.03	16.54	16.70	12,147,102	-0.43(-2.52%)
Oct 28, 2009	17.20	17.44	17.08	17.13	16,596,094	-0.06(-0.37%)
Oct 27, 2009	17.17	17.34	17.13	17.19	8,141,801	+0.04(+0.22%)
Oct 26, 2009	17.25	17.46	17.04	17.16	9,722,877	-0.05(-0.28%)
Oct 23, 2009	17.33	17.35	17.14	17.20	8,958,667	-0.32(-1.83%)
Oct 22, 2009	17.65	17.69	17.41	17.52	8,641,736	-0.11(-0.60%)
Oct 21, 2009	17.48	17.79	17.46	17.63	12,870,565	+0.14(+0.81%)
Oct 20, 2009	17.45	17.54	17.44	17.49	11,931,591	-0.03(-0.18%)
Oct 19, 2009	17.12	17.56	17.01	17.52	12,158,739	+0.41(+2.37%)
Oct 16, 2009	16.85	17.17	16.80	17.11	9,954,845	+0.21(+1.21%)
Oct 15, 2009	16.77	16.91	16.74	16.91	7,652,021	+0.14(+0.82%)
Oct 14, 2009	16.83	16.83	16.69	16.77	5,655,676	+0.05(+0.31%)
Oct 13, 2009	16.79	16.81	16.71	16.72	5,722,535	-0.09(-0.53%)
Oct 12, 2009	16.78	16.85	16.74	16.81	4,323,787	+0.04(+0.25%)
Oct 09, 2009	16.76	16.79	16.72	16.77	5,012,756	+0.01(+0.06%)
Oct 08, 2009	16.79	16.84	16.73	16.76	4,809,946	-0.01(-0.03%)
Oct 07, 2009	16.88	16.88	16.67	16.76	5,846,048	-0.03(-0.19%)
Oct 06, 2009	16.73	16.79	16.60	16.79	6,079,533	+0.08(+0.50%)
Oct 05, 2009	16.79	16.79	16.59	16.71	6,540,088	+0.00(+0.00%)
Oct 02, 2009	16.70	16.77	16.59	16.71	7,607,280	+0.03(+0.19%)
Oct 01, 2009	16.75	16.81	16.62	16.68	12,409,372	+0.00(+0.00%)
Sep 30, 2009	16.84	16.85	16.60	16.68	9,454,519	-0.16(-0.94%)
Sep 29, 2009	16.90	16.90	16.69	16.84	4,598,687	-0.00(-0.02%)
Sep 28, 2009	16.82	16.92	16.79	16.84	5,071,840	+0.04(+0.24%)
Sep 25, 2009	16.79	16.90	16.67	16.80	7,632,038	-0.02(-0.09%)
Sep 24, 2009	16.79	16.93	16.72	16.81	7,420,084	+0.06(+0.38%)
Sep 23, 2009	16.72	16.98	16.69	16.75	7,773,020	+0.01(+0.06%)
Sep 22, 2009	16.93	16.93	16.68	16.74	6,187,770	-0.13(-0.78%)
Sep 21, 2009	16.84	16.94	16.80	16.87	5,153,406	+0.01(+0.03%)
Sep 18, 2009	16.99	17.02	16.87	16.87	11,083,193	-0.02(-0.12%)
Sep 17, 2009	16.89	16.97	16.79	16.89	8,468,636	+0.15(+0.91%)
Sep 16, 2009	16.85	17.03	16.67	16.74	9,508,954	-0.09(-0.56%)
Sep 15, 2009	16.61	16.84	16.53	16.83	10,634,104	+0.23(+1.40%)
Sep 14, 2009	16.31	16.60	16.31	16.60	6,520,484	+0.26(+1.58%)
Sep 11, 2009	16.43	16.52	16.31	16.34	7,504,231	-0.09(-0.58%)
Sep 10, 2009	16.38	16.50	16.28	16.43	8,095,110	+0.03(+0.19%)
Sep 09, 2009	16.58	16.59	16.36	16.40	6,285,833	-0.15(-0.92%)
Sep 08, 2009	16.64	16.71	16.49	16.56	8,927,542	+0.01(+0.06%)
Sep 04, 2009	16.38	16.56	16.28	16.55	6,504,783	+0.15(+0.93%)
Sep 03, 2009	16.40	16.47	16.18	16.39	6,734,183	+0.03(+0.19%)
Sep 02, 2009	16.36	16.40	16.17	16.36	8,736,009	-0.03(-0.16%)

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.