Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	19.19	19.27	19.02	19.14	84,031	-0.04(-0.21%)
Nov 27, 2009	19.05	19.26	18.95	19.18	67,056	-0.33(-1.69%)
Nov 25, 2009	19.47	19.53	19.37	19.51	227,556	+0.12(+0.61%)
Nov 24, 2009	19.40	19.41	19.17	19.39	104,271	+0.02(+0.09%)
Nov 23, 2009	19.31	19.45	19.31	19.38	114,776	+0.23(+1.22%)
Nov 20, 2009	19.07	19.16	19.05	19.14	73,327	-0.05(-0.28%)
Nov 19, 2009	19.21	19.21	18.99	19.20	78,379	-0.16(-0.84%)
Nov 18, 2009	19.37	19.37	19.20	19.36	485,085	-0.03(-0.17%)
Nov 17, 2009	19.30	19.50	19.27	19.39	66,197	+0.03(+0.16%)
Nov 16, 2009	19.23	19.42	19.23	19.36	143,172	+0.21(+1.07%)
Nov 13, 2009	19.00	19.16	18.92	19.16	30,241	+0.22(+1.16%)
Nov 12, 2009	19.06	19.12	18.90	18.94	62,229	-0.18(-0.94%)
Nov 11, 2009	19.16	19.25	19.05	19.12	74,874	+0.00(+0.00%)
Nov 10, 2009	19.02	19.16	19.02	19.12	203,419	+0.03(+0.14%)
Nov 09, 2009	18.88	19.10	18.72	19.09	76,939	+0.37(+1.95%)
Nov 06, 2009	18.70	18.77	18.60	18.72	143,371	-0.05(-0.27%)
Nov 05, 2009	18.66	18.79	18.61	18.78	128,097	+0.19(+1.02%)
Nov 04, 2009	18.56	18.76	18.52	18.59	195,583	+0.07(+0.38%)
Nov 03, 2009	18.44	18.56	18.36	18.52	229,094	-0.12(-0.63%)
Nov 02, 2009	18.54	18.70	18.41	18.63	320,131	+0.27(+1.49%)
Oct 30, 2009	18.70	18.79	18.35	18.36	96,453	-0.42(-2.25%)
Oct 29, 2009	18.52	18.81	18.52	18.78	187,235	+0.38(+2.07%)
Oct 28, 2009	18.48	18.57	18.34	18.40	78,024	-0.15(-0.80%)
Oct 27, 2009	18.49	18.61	18.47	18.55	27,236	+0.07(+0.38%)
Oct 26, 2009	18.65	18.81	18.44	18.48	70,974	-0.19(-0.99%)
Oct 23, 2009	18.69	18.69	18.58	18.66	46,345	-0.23(-1.21%)
Oct 22, 2009	18.78	18.93	18.63	18.89	161,874	+0.15(+0.81%)
Oct 21, 2009	18.80	18.99	18.73	18.74	55,205	-0.04(-0.20%)
Oct 20, 2009	18.70	18.79	18.70	18.78	111,478	-0.04(-0.23%)
Oct 19, 2009	18.70	18.89	18.64	18.82	45,275	+0.25(+1.34%)
Oct 16, 2009	18.50	18.63	18.48	18.57	77,129	-0.05(-0.25%)
Oct 15, 2009	18.39	18.62	18.39	18.62	62,362	+0.22(+1.18%)
Oct 14, 2009	18.46	18.46	18.33	18.40	146,956	+0.14(+0.77%)
Oct 13, 2009	18.31	18.33	18.21	18.26	116,581	-0.01(-0.07%)
Oct 12, 2009	18.38	18.43	18.24	18.28	86,775	-0.00(-0.02%)
Oct 09, 2009	18.25	18.28	18.16	18.28	70,532	-0.01(-0.07%)
Oct 08, 2009	18.22	18.32	18.15	18.29	69,599	+0.20(+1.12%)
Oct 07, 2009	18.01	18.14	18.01	18.09	40,904	-0.03(-0.15%)
Oct 06, 2009	18.11	18.22	18.05	18.12	67,302	+0.12(+0.66%)
Oct 05, 2009	17.80	18.01	17.78	18.00	96,720	+0.18(+0.98%)
Oct 02, 2009	17.75	17.90	17.68	17.82	107,406	-0.02(-0.11%)
Oct 01, 2009	18.02	18.19	17.82	17.84	512,671	-0.23(-1.27%)
Sep 30, 2009	18.02	18.10	17.85	18.07	89,765	+0.09(+0.49%)
Sep 29, 2009	17.99	18.05	17.92	17.99	30,215	+0.00(+0.00%)
Sep 28, 2009	17.85	18.07	17.85	17.99	67,447	+0.15(+0.83%)
Sep 25, 2009	17.84	17.98	17.83	17.84	103,741	-0.09(-0.52%)
Sep 24, 2009	18.05	18.30	17.84	17.93	87,305	-0.13(-0.73%)
Sep 23, 2009	18.37	18.37	18.06	18.06	78,024	+0.01(+0.06%)
Sep 22, 2009	18.17	18.17	18.00	18.05	100,857	+0.00(+0.01%)
Sep 21, 2009	17.94	18.34	17.90	18.05	53,540	-0.04(-0.21%)
Sep 18, 2009	17.99	18.33	17.99	18.09	47,536	+0.12(+0.70%)
Sep 17, 2009	17.97	18.06	17.91	17.96	84,884	+0.15(+0.81%)
Sep 16, 2009	17.85	18.00	17.80	17.82	126,257	-0.05(-0.28%)
Sep 15, 2009	17.89	17.94	17.72	17.87	81,017	-0.03(-0.19%)
Sep 14, 2009	17.80	17.95	17.74	17.90	123,107	+0.02(+0.10%)
Sep 11, 2009	17.81	17.90	17.80	17.88	166,936	+0.10(+0.55%)
Sep 10, 2009	17.90	17.90	17.62	17.79	240,420	+0.12(+0.65%)
Sep 09, 2009	17.72	17.73	17.60	17.67	76,969	+0.01(+0.04%)
Sep 08, 2009	17.58	17.70	17.53	17.67	130,539	+0.34(+1.95%)
Sep 04, 2009	17.21	17.34	17.17	17.33	57,339	+0.13(+0.77%)
Sep 03, 2009	17.22	17.26	17.11	17.20	65,770	+0.03(+0.20%)
Sep 02, 2009	17.04	17.27	17.04	17.16	60,649	+0.04(+0.26%)

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.