Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	16.25	16.25	15.57	15.60	23,305	-0.63(-3.91%)
Nov 27, 2009	15.92	16.84	15.92	16.23	8,688	-0.49(-2.95%)
Nov 25, 2009	17.15	17.15	16.21	16.73	16,367	-0.40(-2.32%)
Nov 24, 2009	17.71	17.71	16.78	17.12	28,441	-0.53(-3.00%)
Nov 23, 2009	18.12	18.50	17.40	17.65	35,812	-0.15(-0.84%)
Nov 20, 2009	17.78	18.36	17.23	17.80	15,356	-0.26(-1.41%)
Nov 19, 2009	18.77	19.09	17.54	18.06	47,513	-1.00(-5.23%)
Nov 18, 2009	18.95	19.26	18.78	19.05	44,822	+0.03(+0.14%)
Nov 17, 2009	18.34	19.26	18.34	19.03	33,462	+0.30(+1.60%)
Nov 16, 2009	17.58	18.96	17.11	18.73	14,721	+1.30(+7.49%)
Nov 13, 2009	16.71	17.62	17.11	17.42	17,015	+0.71(+4.27%)
Nov 12, 2009	18.22	18.23	16.53	16.71	9,592	-1.63(-8.89%)
Nov 11, 2009	18.06	18.66	17.77	18.34	11,329	+0.46(+2.56%)
Nov 10, 2009	18.29	18.72	17.64	17.88	9,336	-0.48(-2.64%)
Nov 09, 2009	17.32	18.57	16.66	18.37	21,162	+1.14(+6.60%)
Nov 06, 2009	17.36	17.64	16.83	17.23	8,528	-0.32(-1.81%)
Nov 05, 2009	16.91	17.55	16.14	17.55	22,149	+0.79(+4.73%)
Nov 04, 2009	18.03	18.05	16.62	16.75	46,228	-0.76(-4.33%)
Nov 03, 2009	16.88	17.89	16.88	17.51	22,574	+0.54(+3.17%)
Nov 02, 2009	17.77	18.46	16.07	16.97	27,322	-0.70(-3.94%)
Oct 30, 2009	17.99	18.53	17.44	17.67	21,233	-0.48(-2.67%)
Oct 29, 2009	17.59	18.63	17.59	18.15	99,005	+0.71(+4.09%)
Oct 28, 2009	18.56	18.56	17.36	17.44	12,149	-0.93(-5.04%)
Oct 27, 2009	18.38	18.78	18.07	18.37	11,244	+0.10(+0.53%)
Oct 26, 2009	18.63	18.88	17.80	18.27	19,053	-0.45(-2.40%)
Oct 23, 2009	19.15	19.39	18.61	18.72	30,386	-0.67(-3.45%)
Oct 22, 2009	19.35	19.56	19.21	19.39	11,296	+0.09(+0.46%)
Oct 21, 2009	18.95	19.63	18.95	19.30	13,553	+0.36(+1.91%)
Oct 20, 2009	18.89	19.41	18.77	18.94	23,181	-0.33(-1.69%)
Oct 19, 2009	19.46	20.11	18.48	19.26	66,262	-0.04(-0.23%)
Oct 16, 2009	18.66	19.63	18.03	19.31	20,250	+0.54(+2.86%)
Oct 15, 2009	19.01	19.41	18.74	18.77	11,168	-0.24(-1.25%)
Oct 14, 2009	18.62	19.63	18.62	19.01	15,651	+0.48(+2.62%)
Oct 13, 2009	18.86	18.86	18.03	18.52	20,974	+0.00(+0.00%)
Oct 12, 2009	17.49	19.41	17.49	18.52	12,982	+0.89(+5.05%)
Oct 09, 2009	17.20	17.67	16.59	17.63	5,076	+0.34(+1.99%)
Oct 08, 2009	16.90	18.00	16.90	17.29	25,124	+0.53(+3.15%)
Oct 07, 2009	16.59	16.93	16.44	16.76	14,620	-0.16(-0.94%)
Oct 06, 2009	16.41	18.14	16.41	16.92	8,548	+0.39(+2.35%)
Oct 05, 2009	16.11	16.88	15.73	16.53	20,892	+0.77(+4.86%)
Oct 02, 2009	15.62	16.11	15.10	15.77	6,774	+0.14(+0.90%)
Oct 01, 2009	16.00	16.43	15.31	15.62	20,960	-0.35(-2.21%)
Sep 30, 2009	16.33	16.33	15.95	15.98	13,850	-0.40(-2.42%)
Sep 29, 2009	16.59	16.68	16.19	16.37	7,976	-0.17(-1.01%)
Sep 28, 2009	16.70	16.73	15.90	16.54	6,233	+0.17(+1.02%)
Sep 25, 2009	16.64	16.64	16.16	16.37	7,962	-0.13(-0.80%)
Sep 24, 2009	15.86	16.72	15.86	16.51	66,483	+0.26(+1.57%)
Sep 23, 2009	16.04	16.49	16.04	16.25	9,680	-0.22(-1.34%)
Sep 22, 2009	16.56	16.74	16.31	16.47	9,430	+0.19(+1.14%)
Sep 21, 2009	16.39	16.68	16.14	16.29	6,428	-0.43(-2.58%)
Sep 18, 2009	16.73	17.05	16.41	16.72	38,293	-0.04(-0.21%)
Sep 17, 2009	16.79	17.10	16.53	16.75	7,733	+0.23(+1.39%)
Sep 16, 2009	16.73	16.74	16.30	16.52	6,937	+0.00(+0.00%)
Sep 15, 2009	16.36	16.74	15.98	16.52	6,120	+0.16(+0.97%)
Sep 14, 2009	16.11	18.03	15.99	16.36	22,817	+0.16(+0.98%)
Sep 11, 2009	16.30	16.52	15.92	16.21	19,540	-0.16(-0.97%)
Sep 10, 2009	16.52	16.52	16.07	16.36	26,034	-0.16(-0.96%)
Sep 09, 2009	16.53	16.80	16.14	16.52	33,678	-0.02(-0.11%)
Sep 08, 2009	16.98	17.36	16.33	16.54	12,010	-0.42(-2.49%)
Sep 04, 2009	17.21	17.73	16.89	16.96	25,235	-0.57(-3.27%)
Sep 03, 2009	17.75	17.75	17.11	17.54	2,928	-0.23(-1.29%)
Sep 02, 2009	17.56	18.07	16.99	17.77	11,581	+0.20(+1.15%)

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.