Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	15.90	16.42	15.90	16.40	10,546,856	+0.58(+3.66%)
Nov 27, 2009	15.69	16.14	15.69	15.82	4,515,720	-0.48(-2.96%)
Nov 25, 2009	16.39	16.43	16.21	16.30	3,784,394	-0.01(-0.09%)
Nov 24, 2009	16.41	16.41	16.15	16.32	4,682,341	-0.10(-0.63%)
Nov 23, 2009	16.28	16.51	16.28	16.42	6,639,195	+0.35(+2.17%)
Nov 20, 2009	16.08	16.18	16.00	16.07	4,771,837	-0.04(-0.23%)
Nov 19, 2009	16.32	16.37	16.05	16.11	7,346,298	-0.36(-2.21%)
Nov 18, 2009	16.28	16.49	16.17	16.47	10,011,134	+0.23(+1.42%)
Nov 17, 2009	15.98	16.27	15.97	16.24	5,533,767	+0.22(+1.34%)
Nov 16, 2009	16.04	16.32	15.94	16.03	13,823,816	+0.16(+0.98%)
Nov 13, 2009	16.01	16.05	15.76	15.87	8,672,200	-0.05(-0.33%)
Nov 12, 2009	16.21	16.38	15.92	15.92	9,000,530	-0.37(-2.28%)
Nov 11, 2009	16.21	16.53	16.20	16.30	7,784,486	+0.19(+1.20%)
Nov 10, 2009	16.27	16.34	15.96	16.10	7,405,107	-0.19(-1.18%)
Nov 09, 2009	15.96	16.33	15.86	16.30	5,437,407	+0.52(+3.29%)
Nov 06, 2009	15.57	15.84	15.49	15.78	12,504,972	+0.33(+2.11%)
Nov 05, 2009	15.49	15.83	15.40	15.45	12,831,587	+0.10(+0.68%)
Nov 04, 2009	15.91	16.02	15.32	15.35	9,747,403	-0.30(-1.94%)
Nov 03, 2009	15.46	15.77	15.35	15.65	7,420,086	-0.04(-0.28%)
Nov 02, 2009	15.69	16.06	15.24	15.69	11,447,469	+0.17(+1.10%)
Oct 30, 2009	16.18	16.24	15.44	15.52	12,975,311	-0.79(-4.87%)
Oct 29, 2009	15.99	16.37	15.87	16.32	6,305,857	+0.56(+3.58%)
Oct 28, 2009	16.17	16.24	15.69	15.75	11,939,895	-0.48(-2.97%)
Oct 27, 2009	16.39	16.50	16.15	16.24	25,116,562	-0.20(-1.22%)
Oct 26, 2009	17.10	17.10	16.29	16.44	19,427,854	-0.69(-4.03%)
Oct 23, 2009	17.16	17.17	17.01	17.13	6,313,708	-0.27(-1.54%)
Oct 22, 2009	16.84	17.47	16.82	17.39	17,598,800	+0.59(+3.49%)
Oct 21, 2009	17.19	17.50	16.80	16.81	8,703,747	-0.45(-2.58%)
Oct 20, 2009	17.27	17.31	17.18	17.25	4,292,639	-0.07(-0.39%)
Oct 19, 2009	17.48	17.50	17.16	17.32	5,313,503	-0.11(-0.64%)
Oct 16, 2009	17.53	17.60	17.40	17.43	7,092,190	-0.53(-2.97%)
Oct 15, 2009	17.87	17.96	17.76	17.96	5,515,263	-0.17(-0.94%)
Oct 14, 2009	17.96	18.14	17.71	18.14	9,390,698	+0.59(+3.38%)
Oct 13, 2009	17.48	17.65	17.34	17.54	5,264,880	-0.01(-0.04%)
Oct 12, 2009	17.49	17.64	17.45	17.55	3,882,528	+0.08(+0.47%)
Oct 09, 2009	17.22	17.48	17.19	17.47	4,043,984	+0.19(+1.12%)
Oct 08, 2009	17.36	17.44	17.22	17.27	4,312,186	-0.03(-0.17%)
Oct 07, 2009	17.03	17.32	16.98	17.30	4,268,547	+0.17(+1.00%)
Oct 06, 2009	17.26	17.40	16.90	17.13	6,125,181	+0.16(+0.92%)
Oct 05, 2009	16.73	17.03	16.72	16.98	10,097,481	+0.52(+3.16%)
Oct 02, 2009	16.24	16.78	16.07	16.46	6,018,165	-0.07(-0.45%)
Oct 01, 2009	17.26	17.30	16.48	16.53	18,002,854	-0.78(-4.50%)
Sep 30, 2009	17.51	17.56	17.11	17.31	9,428,311	-0.06(-0.34%)
Sep 29, 2009	17.50	17.71	17.37	17.37	6,564,078	+0.21(+1.24%)
Sep 28, 2009	17.07	17.45	16.99	17.16	5,783,726	+0.17(+0.97%)
Sep 25, 2009	16.98	17.15	16.81	16.99	8,769,042	-0.14(-0.82%)
Sep 24, 2009	17.59	17.67	16.96	17.13	8,144,409	-0.37(-2.12%)
Sep 23, 2009	17.93	17.95	17.47	17.50	10,112,713	-0.36(-2.03%)
Sep 22, 2009	17.78	17.88	17.62	17.87	5,424,894	+0.40(+2.29%)
Sep 21, 2009	17.30	17.56	17.30	17.47	3,418,108	-0.10(-0.55%)
Sep 18, 2009	17.81	17.81	17.44	17.56	9,416,571	-0.05(-0.26%)
Sep 17, 2009	17.79	18.01	17.51	17.61	7,306,968	+0.18(+1.02%)
Sep 16, 2009	17.18	17.86	17.10	17.43	24,767,832	+0.36(+2.12%)
Sep 15, 2009	16.79	17.27	16.67	17.07	6,522,826	+0.24(+1.45%)
Sep 14, 2009	16.43	16.86	16.42	16.83	3,939,442	+0.12(+0.71%)
Sep 11, 2009	16.97	16.97	16.69	16.71	3,817,486	-0.16(-0.92%)
Sep 10, 2009	16.83	16.90	16.54	16.86	6,549,233	+0.01(+0.04%)
Sep 09, 2009	16.57	16.86	16.49	16.86	3,975,008	+0.30(+1.79%)
Sep 08, 2009	16.95	16.97	16.48	16.56	4,166,306	-0.04(-0.27%)
Sep 04, 2009	16.59	16.63	16.37	16.60	6,928,282	+0.18(+1.08%)
Sep 03, 2009	16.29	16.45	16.13	16.43	5,979,582	+0.45(+2.82%)
Sep 02, 2009	16.27	16.43	15.97	15.97	6,902,639	-0.40(-2.44%)

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.