Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	19.68	19.94	19.35	19.94	1,278,693	+0.18(+0.90%)
Nov 27, 2009	19.49	20.02	19.42	19.76	475,963	-0.43(-2.15%)
Nov 25, 2009	20.18	20.26	20.03	20.19	463,427	+0.03(+0.15%)
Nov 24, 2009	20.40	20.40	20.10	20.16	543,908	-0.24(-1.20%)
Nov 23, 2009	20.27	20.73	20.11	20.40	440,643	+0.36(+1.82%)
Nov 20, 2009	19.82	20.08	19.67	20.04	770,798	-0.05(-0.27%)
Nov 19, 2009	20.43	20.50	19.91	20.09	519,126	-0.57(-2.78%)
Nov 18, 2009	20.84	20.84	20.45	20.67	371,433	-0.24(-1.13%)
Nov 17, 2009	20.77	20.91	20.61	20.91	278,638	-0.02(-0.11%)
Nov 16, 2009	20.64	21.05	20.26	20.93	355,992	+0.40(+1.93%)
Nov 13, 2009	20.45	20.66	20.19	20.53	522,446	+0.18(+0.90%)
Nov 12, 2009	20.80	20.97	20.27	20.35	517,034	-0.40(-1.91%)
Nov 11, 2009	20.92	21.04	20.57	20.75	701,230	-0.03(-0.15%)
Nov 10, 2009	20.91	21.23	20.58	20.78	737,352	-0.27(-1.29%)
Nov 09, 2009	20.81	21.24	20.66	21.05	919,994	+0.36(+1.76%)
Nov 06, 2009	20.56	20.95	20.27	20.68	590,476	+0.03(+0.17%)
Nov 05, 2009	20.06	20.65	19.83	20.65	889,725	+0.82(+4.13%)
Nov 04, 2009	19.51	20.17	19.31	19.83	1,216,238	+0.49(+2.53%)
Nov 03, 2009	18.78	19.40	18.72	19.34	1,373,223	+0.36(+1.88%)
Nov 02, 2009	18.82	19.29	18.46	18.98	1,986,552	+0.58(+3.14%)
Oct 30, 2009	19.81	19.94	18.24	18.41	3,500,726	+1.22(+7.09%)
Oct 29, 2009	16.90	17.36	16.64	17.19	1,472,245	+0.39(+2.33%)
Oct 28, 2009	17.46	17.56	16.75	16.80	886,689	-0.67(-3.82%)
Oct 27, 2009	17.93	18.16	17.39	17.46	1,003,389	-0.34(-1.92%)
Oct 26, 2009	18.05	18.53	17.75	17.80	821,002	-0.29(-1.63%)
Oct 23, 2009	18.12	18.47	17.98	18.10	593,220	-0.23(-1.25%)
Oct 22, 2009	18.02	18.49	17.78	18.33	882,957	+0.29(+1.59%)
Oct 21, 2009	18.07	18.46	17.90	18.04	636,698	-0.03(-0.15%)
Oct 20, 2009	17.83	18.08	17.80	18.07	353,693	+0.00(+0.00%)
Oct 19, 2009	17.83	18.25	17.71	18.07	257,107	+0.22(+1.22%)
Oct 16, 2009	18.00	18.04	17.65	17.85	459,365	-0.25(-1.39%)
Oct 15, 2009	17.92	18.11	17.68	18.10	530,121	+0.10(+0.56%)
Oct 14, 2009	18.01	18.10	17.77	18.00	679,196	+0.19(+1.07%)
Oct 13, 2009	18.18	18.24	17.77	17.81	524,217	-0.37(-2.03%)
Oct 12, 2009	18.42	18.46	18.12	18.18	483,069	-0.03(-0.15%)
Oct 09, 2009	17.82	18.23	17.65	18.21	376,619	+0.30(+1.69%)
Oct 08, 2009	17.63	17.96	17.47	17.91	719,228	+0.37(+2.10%)
Oct 07, 2009	17.63	17.67	17.38	17.54	426,326	-0.16(-0.88%)
Oct 06, 2009	17.60	17.95	17.43	17.69	674,000	+0.17(+1.00%)
Oct 05, 2009	17.30	17.60	17.07	17.52	775,161	+0.31(+1.83%)
Oct 02, 2009	17.29	17.71	17.17	17.20	544,477	-0.30(-1.71%)
Oct 01, 2009	18.38	18.41	17.50	17.50	465,685	-0.91(-4.93%)
Sep 30, 2009	18.64	18.71	18.08	18.41	413,810	-0.26(-1.39%)
Sep 29, 2009	18.65	18.94	18.51	18.67	419,689	+0.14(+0.73%)
Sep 28, 2009	18.17	18.59	18.05	18.53	574,403	+0.37(+2.03%)
Sep 25, 2009	18.48	18.67	18.12	18.17	438,803	-0.33(-1.78%)
Sep 24, 2009	18.95	19.36	18.26	18.50	631,401	-0.47(-2.50%)
Sep 23, 2009	19.36	19.41	18.97	18.97	414,058	-0.28(-1.45%)
Sep 22, 2009	19.31	19.51	19.15	19.25	425,769	+0.00(+0.02%)
Sep 21, 2009	18.62	19.70	18.24	19.24	1,054,385	-1.16(-5.67%)
Sep 18, 2009	20.39	20.49	19.99	20.40	990,768	+0.10(+0.50%)
Sep 17, 2009	20.09	20.40	20.09	20.30	386,874	+0.22(+1.08%)
Sep 16, 2009	19.76	20.11	19.76	20.08	481,164	+0.33(+1.65%)
Sep 15, 2009	19.20	19.79	19.20	19.76	564,658	+0.52(+2.68%)
Sep 14, 2009	18.83	19.25	18.72	19.24	272,733	+0.32(+1.68%)
Sep 11, 2009	18.77	19.17	18.63	18.92	429,323	+0.21(+1.10%)
Sep 10, 2009	18.26	18.74	18.21	18.72	298,110	+0.41(+2.23%)
Sep 09, 2009	17.89	18.33	17.66	18.31	375,240	+0.47(+2.61%)
Sep 08, 2009	17.85	17.93	17.63	17.84	269,360	+0.14(+0.77%)
Sep 04, 2009	17.30	17.75	17.15	17.71	351,624	+0.43(+2.52%)
Sep 03, 2009	17.29	17.37	17.05	17.27	353,209	+0.13(+0.75%)
Sep 02, 2009	17.29	17.52	17.10	17.15	265,576	-0.12(-0.72%)

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.