Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	16.06	16.37	16.00	16.32	4,629,349	+0.23(+1.44%)
Nov 27, 2009	15.95	16.27	15.78	16.09	1,245,846	-0.26(-1.59%)
Nov 25, 2009	16.28	16.53	16.25	16.35	1,048,986	+0.16(+0.99%)
Nov 24, 2009	16.18	16.30	16.07	16.19	1,708,524	-0.02(-0.12%)
Nov 23, 2009	16.05	16.25	16.01	16.21	1,120,507	+0.33(+2.08%)
Nov 20, 2009	15.98	16.03	15.85	15.88	930,891	-0.10(-0.63%)
Nov 19, 2009	16.33	16.36	15.85	15.98	1,720,255	-0.43(-2.62%)
Nov 18, 2009	16.29	16.44	16.19	16.41	2,606,062	+0.17(+1.05%)
Nov 17, 2009	16.09	16.31	16.01	16.24	4,044,454	+0.14(+0.87%)
Nov 16, 2009	15.96	16.23	15.92	16.10	1,673,497	+0.26(+1.64%)
Nov 13, 2009	15.69	15.98	15.66	15.84	1,185,649	+0.11(+0.70%)
Nov 12, 2009	16.10	16.13	15.69	15.73	1,864,003	-0.40(-2.48%)
Nov 11, 2009	15.95	16.27	15.92	16.13	1,913,405	+0.30(+1.90%)
Nov 10, 2009	16.16	16.17	15.80	15.83	1,431,512	-0.34(-2.10%)
Nov 09, 2009	16.28	16.32	16.10	16.17	1,273,250	+0.01(+0.06%)
Nov 06, 2009	16.17	16.34	16.09	16.16	1,425,923	-0.08(-0.49%)
Nov 05, 2009	15.83	16.32	15.83	16.24	1,694,926	+0.53(+3.37%)
Nov 04, 2009	15.91	16.08	15.71	15.71	1,237,144	-0.03(-0.19%)
Nov 03, 2009	15.69	15.79	15.58	15.74	970,085	+0.06(+0.38%)
Nov 02, 2009	15.46	15.71	15.40	15.68	1,622,411	+0.23(+1.49%)
Oct 30, 2009	15.64	15.72	15.39	15.45	1,698,745	-0.19(-1.21%)
Oct 29, 2009	15.69	15.79	15.52	15.64	1,205,544	+0.00(+0.00%)
Oct 28, 2009	15.82	16.03	15.62	15.64	1,391,064	-0.22(-1.39%)
Oct 27, 2009	15.94	16.06	15.78	15.86	1,421,615	-0.01(-0.06%)
Oct 26, 2009	15.93	16.11	15.78	15.87	1,711,544	-0.02(-0.13%)
Oct 23, 2009	15.93	15.96	15.85	15.89	1,594,341	-0.19(-1.18%)
Oct 22, 2009	16.05	16.21	15.84	16.08	1,878,018	+0.00(+0.00%)
Oct 21, 2009	16.25	16.37	16.04	16.08	1,216,036	-0.17(-1.05%)
Oct 20, 2009	16.35	16.38	16.21	16.25	2,222,170	-0.45(-2.69%)
Oct 19, 2009	16.64	16.79	16.51	16.70	1,076,433	+0.05(+0.30%)
Oct 16, 2009	16.54	16.70	16.50	16.65	779,774	+0.06(+0.36%)
Oct 15, 2009	16.79	17.00	16.50	16.59	1,827,834	-0.22(-1.31%)
Oct 14, 2009	16.71	16.82	16.56	16.81	1,159,642	+0.16(+0.96%)
Oct 13, 2009	16.64	16.72	16.56	16.65	897,108	+0.02(+0.12%)
Oct 12, 2009	16.64	16.74	16.56	16.63	588,546	+0.02(+0.12%)
Oct 09, 2009	16.64	16.74	16.56	16.61	1,141,460	-0.09(-0.54%)
Oct 08, 2009	16.94	16.96	16.64	16.70	1,249,754	-0.16(-0.95%)
Oct 07, 2009	16.78	16.91	16.76	16.86	772,167	+0.01(+0.06%)
Oct 06, 2009	17.00	17.02	16.77	16.85	690,020	-0.04(-0.24%)
Oct 05, 2009	16.84	16.89	16.67	16.89	762,193	+0.12(+0.72%)
Oct 02, 2009	17.06	17.20	16.72	16.77	1,276,675	-0.34(-1.99%)
Oct 01, 2009	17.64	17.64	17.09	17.11	1,062,051	-0.53(-3.00%)
Sep 30, 2009	17.13	17.66	16.94	17.64	2,438,018	+0.44(+2.56%)
Sep 29, 2009	17.26	17.26	17.06	17.20	808,531	+0.09(+0.52%)
Sep 28, 2009	16.92	17.21	16.80	17.11	561,163	+0.31(+1.86%)
Sep 25, 2009	16.94	17.07	16.78	16.80	484,401	-0.14(-0.83%)
Sep 24, 2009	16.94	17.07	16.80	16.94	655,530	-0.01(-0.06%)
Sep 23, 2009	17.09	17.17	16.92	16.95	400,360	-0.09(-0.53%)
Sep 22, 2009	17.33	17.33	17.00	17.04	389,676	-0.20(-1.16%)
Sep 21, 2009	17.17	17.30	17.10	17.24	507,896	-0.07(-0.40%)
Sep 18, 2009	17.33	17.39	17.18	17.31	690,705	+0.06(+0.35%)
Sep 17, 2009	17.33	17.40	17.22	17.25	477,617	+0.22(+1.29%)
Sep 16, 2009	17.06	17.37	16.93	17.03	573,062	+0.03(+0.18%)
Sep 15, 2009	16.82	17.05	16.80	17.00	473,191	+0.14(+0.83%)
Sep 14, 2009	16.77	16.95	16.75	16.86	370,745	+0.06(+0.36%)
Sep 11, 2009	16.88	16.90	16.75	16.80	429,046	-0.04(-0.24%)
Sep 10, 2009	16.94	17.03	16.73	16.84	557,090	-0.07(-0.41%)
Sep 09, 2009	16.80	16.95	16.80	16.91	381,729	+0.06(+0.36%)
Sep 08, 2009	16.88	16.99	16.71	16.85	666,806	+0.09(+0.54%)
Sep 04, 2009	16.72	16.80	16.62	16.76	441,227	+0.07(+0.42%)
Sep 03, 2009	16.81	16.81	16.53	16.69	502,852	-0.04(-0.24%)
Sep 02, 2009	16.75	16.83	16.61	16.73	394,894	+0.03(+0.18%)

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.