Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	19.03	19.38	18.71	19.27	275,985	+0.16(+0.84%)
Nov 27, 2009	19.29	19.53	19.11	19.11	88,977	-0.71(-3.58%)
Nov 25, 2009	20.12	20.12	19.76	19.82	174,325	-0.26(-1.29%)
Nov 24, 2009	20.26	20.26	19.88	20.08	337,297	-0.10(-0.50%)
Nov 23, 2009	19.91	20.35	19.79	20.18	702,818	+0.55(+2.80%)
Nov 20, 2009	19.63	19.88	19.48	19.63	208,839	-0.08(-0.41%)
Nov 19, 2009	19.51	19.89	19.46	19.71	599,592	+0.09(+0.46%)
Nov 18, 2009	19.72	19.82	19.55	19.62	271,411	-0.04(-0.20%)
Nov 17, 2009	19.27	19.80	19.25	19.66	310,009	+0.24(+1.24%)
Nov 16, 2009	18.35	19.45	18.34	19.42	790,280	+1.14(+6.24%)
Nov 13, 2009	18.03	18.37	17.80	18.28	181,011	+0.26(+1.44%)
Nov 12, 2009	18.40	18.60	18.01	18.02	268,089	-0.36(-1.96%)
Nov 11, 2009	18.30	18.59	18.11	18.38	174,983	+0.16(+0.88%)
Nov 10, 2009	18.35	18.53	18.13	18.22	179,793	-0.28(-1.51%)
Nov 09, 2009	18.38	18.50	18.23	18.50	192,929	+0.32(+1.76%)
Nov 06, 2009	17.93	18.36	17.89	18.18	219,680	+0.05(+0.28%)
Nov 05, 2009	17.62	18.14	17.60	18.13	337,094	+0.63(+3.60%)
Nov 04, 2009	17.55	17.70	17.33	17.50	280,551	+0.13(+0.75%)
Nov 03, 2009	17.16	17.40	16.96	17.37	307,336	+0.12(+0.70%)
Nov 02, 2009	17.43	17.68	16.91	17.25	383,494	-0.02(-0.12%)
Oct 30, 2009	17.09	17.41	17.01	17.27	342,670	-0.01(-0.06%)
Oct 29, 2009	17.43	17.47	16.98	17.28	183,958	+0.06(+0.35%)
Oct 28, 2009	17.63	17.85	17.20	17.22	258,360	-0.45(-2.55%)
Oct 27, 2009	17.55	17.94	17.49	17.67	227,529	+0.13(+0.74%)
Oct 26, 2009	17.63	18.09	17.50	17.54	156,218	-0.12(-0.68%)
Oct 23, 2009	17.98	18.05	17.56	17.66	327,213	-0.17(-0.95%)
Oct 22, 2009	17.51	17.91	17.36	17.83	151,875	+0.28(+1.60%)
Oct 21, 2009	17.86	18.10	17.49	17.55	311,602	-0.41(-2.28%)
Oct 20, 2009	17.90	18.06	17.81	17.96	193,745	-0.01(-0.06%)
Oct 19, 2009	18.00	18.07	17.75	17.97	145,601	+0.09(+0.50%)
Oct 16, 2009	17.99	18.01	17.74	17.88	131,454	-0.20(-1.11%)
Oct 15, 2009	17.76	18.23	17.65	18.08	198,180	+0.13(+0.72%)
Oct 14, 2009	17.95	17.98	17.65	17.95	218,572	+0.14(+0.79%)
Oct 13, 2009	18.16	18.24	17.75	17.81	194,247	-0.43(-2.36%)
Oct 12, 2009	18.31	18.45	18.11	18.24	300,364	-0.06(-0.33%)
Oct 09, 2009	17.75	18.38	17.61	18.30	410,592	+0.49(+2.75%)
Oct 08, 2009	17.84	18.61	17.70	17.81	283,441	+0.16(+0.91%)
Oct 07, 2009	17.69	17.94	17.28	17.65	305,271	-0.06(-0.34%)
Oct 06, 2009	17.66	18.00	17.51	17.71	275,446	+0.11(+0.62%)
Oct 05, 2009	17.29	17.60	17.05	17.60	426,883	+0.45(+2.62%)
Oct 02, 2009	16.30	18.11	16.00	17.15	1,188,490	+0.25(+1.48%)
Oct 01, 2009	17.01	17.27	16.57	16.90	721,328	-0.16(-0.94%)
Sep 30, 2009	17.12	17.34	16.54	17.06	425,462	-0.10(-0.58%)
Sep 29, 2009	17.40	17.51	17.11	17.16	162,959	-0.27(-1.55%)
Sep 28, 2009	17.43	17.50	17.21	17.43	183,499	+0.12(+0.69%)
Sep 25, 2009	17.40	17.88	17.26	17.31	284,046	+0.52(+3.10%)
Sep 24, 2009	17.24	17.24	16.71	16.79	129,069	-0.47(-2.72%)
Sep 23, 2009	17.70	17.70	17.05	17.26	168,338	-0.46(-2.60%)
Sep 22, 2009	17.73	17.84	17.55	17.72	124,062	+0.07(+0.40%)
Sep 21, 2009	17.74	18.02	17.60	17.65	209,628	-0.28(-1.56%)
Sep 18, 2009	17.54	18.09	17.41	17.93	646,925	+0.43(+2.46%)
Sep 17, 2009	17.42	17.58	17.07	17.50	269,673	+0.08(+0.46%)
Sep 16, 2009	17.05	17.45	16.87	17.42	209,101	+0.34(+1.99%)
Sep 15, 2009	16.98	17.09	16.46	17.08	251,238	+0.01(+0.06%)
Sep 14, 2009	16.45	17.15	16.43	17.07	400,600	+0.46(+2.77%)
Sep 11, 2009	15.76	16.64	15.01	16.61	471,010	+0.83(+5.26%)
Sep 10, 2009	15.42	15.79	15.34	15.78	212,405	+0.39(+2.53%)
Sep 09, 2009	15.00	15.44	14.80	15.39	157,567	+0.41(+2.74%)
Sep 08, 2009	14.89	14.99	14.48	14.98	172,114	+0.18(+1.22%)
Sep 04, 2009	14.60	14.87	14.51	14.80	135,080	+0.21(+1.44%)
Sep 03, 2009	14.99	15.26	14.52	14.59	293,893	-0.36(-2.41%)
Sep 02, 2009	15.01	15.49	14.88	14.95	125,022	-0.06(-0.40%)

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.