Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	16.27	16.39	16.25	16.38	228,256	+0.04(+0.22%)
Nov 27, 2009	16.03	16.52	15.97	16.34	1,040,899	-0.23(-1.40%)
Nov 25, 2009	16.46	16.61	16.43	16.58	457,231	+0.17(+1.05%)
Nov 24, 2009	16.37	16.43	16.21	16.40	451,259	+0.07(+0.40%)
Nov 23, 2009	16.44	16.57	16.26	16.34	257,551	-0.04(-0.26%)
Nov 20, 2009	16.33	16.44	16.24	16.38	305,755	-0.02(-0.10%)
Nov 19, 2009	16.48	16.56	16.29	16.40	364,115	-0.27(-1.63%)
Nov 18, 2009	16.80	16.80	16.57	16.67	527,598	-0.14(-0.84%)
Nov 17, 2009	16.74	16.87	16.62	16.81	300,413	+0.06(+0.33%)
Nov 16, 2009	16.49	16.81	16.49	16.75	568,528	+0.33(+1.99%)
Nov 13, 2009	16.58	16.63	16.34	16.43	307,200	-0.13(-0.77%)
Nov 12, 2009	16.68	16.79	16.51	16.55	260,515	-0.16(-0.94%)
Nov 11, 2009	16.57	16.75	16.53	16.71	498,768	+0.32(+1.97%)
Nov 10, 2009	16.27	16.47	16.23	16.39	339,665	+0.05(+0.28%)
Nov 09, 2009	16.38	16.43	16.25	16.34	365,273	+0.08(+0.46%)
Nov 06, 2009	16.04	16.33	15.99	16.27	462,110	+0.11(+0.69%)
Nov 05, 2009	15.88	16.22	15.84	16.16	392,644	+0.46(+2.91%)
Nov 04, 2009	16.06	16.09	15.67	15.70	1,096,025	-0.28(-1.78%)
Nov 03, 2009	15.39	15.99	15.38	15.98	832,223	+0.46(+2.94%)
Nov 02, 2009	15.61	15.88	15.38	15.53	1,558,313	+0.29(+1.89%)
Oct 30, 2009	15.49	15.55	15.21	15.24	983,644	-0.32(-2.04%)
Oct 29, 2009	15.44	15.64	15.42	15.55	1,582,947	+0.34(+2.21%)
Oct 28, 2009	15.77	15.77	15.19	15.22	1,042,066	-0.56(-3.58%)
Oct 27, 2009	15.81	15.99	15.67	15.78	464,744	-0.05(-0.29%)
Oct 26, 2009	16.23	16.29	15.77	15.83	950,110	-0.31(-1.94%)
Oct 23, 2009	16.17	16.19	16.13	16.14	444,950	-0.26(-1.57%)
Oct 22, 2009	16.22	16.50	16.12	16.40	344,814	+0.21(+1.31%)
Oct 21, 2009	16.33	16.56	16.17	16.19	808,848	-0.21(-1.25%)
Oct 20, 2009	16.47	16.51	16.37	16.39	427,045	-0.45(-2.66%)
Oct 19, 2009	16.94	16.99	16.75	16.84	882,038	-0.09(-0.52%)
Oct 16, 2009	16.94	17.02	16.82	16.93	295,357	-0.15(-0.90%)
Oct 15, 2009	16.78	17.12	16.72	17.08	855,891	+0.38(+2.27%)
Oct 14, 2009	16.68	16.75	16.46	16.70	1,157,717	+0.20(+1.23%)
Oct 13, 2009	16.63	16.70	16.41	16.50	332,563	-0.13(-0.77%)
Oct 12, 2009	16.81	16.82	16.58	16.63	170,646	+0.04(+0.26%)
Oct 09, 2009	16.50	16.65	16.48	16.59	345,742	+0.05(+0.28%)
Oct 08, 2009	16.82	16.85	16.47	16.54	380,127	-0.23(-1.36%)
Oct 07, 2009	16.74	16.81	16.58	16.77	996,180	-0.08(-0.48%)
Oct 06, 2009	16.75	16.95	16.63	16.85	307,951	+0.17(+1.00%)
Oct 05, 2009	16.80	16.85	16.60	16.68	922,739	-0.12(-0.70%)
Oct 02, 2009	16.76	16.90	16.74	16.80	564,797	-0.11(-0.66%)
Oct 01, 2009	17.49	17.52	16.91	16.91	357,837	-0.61(-3.47%)
Sep 30, 2009	17.68	17.71	17.30	17.52	251,982	-0.19(-1.07%)
Sep 29, 2009	17.80	17.91	17.64	17.71	197,558	-0.06(-0.31%)
Sep 28, 2009	17.60	17.88	17.56	17.77	321,059	+0.31(+1.76%)
Sep 25, 2009	17.37	17.57	17.35	17.46	188,486	-0.02(-0.11%)
Sep 24, 2009	17.79	17.85	17.37	17.48	366,008	-0.30(-1.71%)
Sep 23, 2009	18.16	18.16	17.78	17.78	849,959	-0.29(-1.59%)
Sep 22, 2009	18.46	18.46	18.06	18.07	373,594	-0.32(-1.74%)
Sep 21, 2009	18.15	18.45	17.96	18.39	343,212	+0.12(+0.66%)
Sep 18, 2009	18.58	18.58	18.27	18.27	267,253	-0.24(-1.31%)
Sep 17, 2009	18.39	18.57	18.31	18.51	296,953	+0.21(+1.14%)
Sep 16, 2009	18.36	18.42	18.26	18.30	259,747	+0.03(+0.16%)
Sep 15, 2009	18.27	18.41	18.16	18.27	193,527	-0.01(-0.05%)
Sep 14, 2009	18.04	18.28	17.93	18.28	222,412	+0.19(+1.05%)
Sep 11, 2009	17.98	18.10	17.96	18.09	105,394	+0.10(+0.56%)
Sep 10, 2009	17.90	18.02	17.81	17.99	187,579	+0.18(+1.01%)
Sep 09, 2009	17.67	17.90	17.67	17.81	236,549	+0.15(+0.85%)
Sep 08, 2009	17.77	17.84	17.59	17.66	273,881	-0.03(-0.15%)
Sep 04, 2009	17.34	17.69	17.34	17.69	365,533	+0.33(+1.90%)
Sep 03, 2009	17.43	17.65	17.20	17.36	569,257	+0.01(+0.08%)
Sep 02, 2009	17.38	17.49	17.31	17.34	766,457	-0.05(-0.28%)

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.