Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	20.48	20.48	20.04	20.43	109,233	+0.21(+1.04%)
Nov 27, 2009	19.99	20.55	19.65	20.22	62,691	-0.13(-0.64%)
Nov 25, 2009	20.26	20.67	20.13	20.35	90,988	+0.12(+0.59%)
Nov 24, 2009	20.02	20.25	19.83	20.23	69,787	+0.23(+1.15%)
Nov 23, 2009	19.24	20.10	19.24	20.00	154,796	+0.85(+4.44%)
Nov 20, 2009	19.06	19.23	18.95	19.15	69,012	+0.06(+0.31%)
Nov 19, 2009	19.18	19.30	18.80	19.09	121,826	-0.28(-1.45%)
Nov 18, 2009	19.53	19.53	19.22	19.37	45,993	-0.25(-1.27%)
Nov 17, 2009	19.74	19.78	19.60	19.62	98,705	-0.23(-1.16%)
Nov 16, 2009	19.54	19.87	19.39	19.85	103,205	+0.47(+2.43%)
Nov 13, 2009	19.46	19.60	19.14	19.38	63,339	-0.03(-0.15%)
Nov 12, 2009	19.84	19.96	19.36	19.41	81,475	-0.52(-2.61%)
Nov 11, 2009	19.92	20.05	19.71	19.93	85,514	+0.13(+0.66%)
Nov 10, 2009	19.89	19.99	19.72	19.80	79,577	-0.19(-0.95%)
Nov 09, 2009	19.93	20.00	19.78	19.99	71,138	+0.00(+0.00%)
Nov 06, 2009	19.75	20.00	19.57	19.99	73,648	+0.14(+0.71%)
Nov 05, 2009	19.57	19.99	19.36	19.85	159,207	+0.31(+1.59%)
Nov 04, 2009	19.95	19.99	19.47	19.54	122,426	-0.30(-1.51%)
Nov 03, 2009	19.56	19.89	19.26	19.84	110,656	+0.20(+1.02%)
Nov 02, 2009	20.00	20.00	19.40	19.64	115,028	+0.01(+0.05%)
Oct 30, 2009	19.61	19.87	19.07	19.63	116,372	-0.01(-0.05%)
Oct 29, 2009	19.46	19.80	19.43	19.64	128,018	+0.40(+2.08%)
Oct 28, 2009	19.22	20.10	19.01	19.24	189,449	+0.57(+3.05%)
Oct 27, 2009	18.20	18.75	18.16	18.67	205,853	+0.95(+5.36%)
Oct 26, 2009	17.53	17.98	17.44	17.72	99,981	+0.19(+1.08%)
Oct 23, 2009	17.60	17.71	17.46	17.53	143,269	+0.21(+1.21%)
Oct 22, 2009	17.29	17.51	17.03	17.32	150,309	+0.06(+0.35%)
Oct 21, 2009	17.47	17.76	17.22	17.26	133,023	-0.25(-1.43%)
Oct 20, 2009	17.51	18.00	17.42	17.51	51,285	-0.35(-1.96%)
Oct 19, 2009	17.91	18.04	17.79	17.86	68,850	+0.04(+0.22%)
Oct 16, 2009	17.48	17.98	17.45	17.82	143,216	+0.30(+1.71%)
Oct 15, 2009	17.30	17.53	17.20	17.52	93,242	+0.17(+0.98%)
Oct 14, 2009	17.51	17.51	17.15	17.35	61,783	-0.01(-0.06%)
Oct 13, 2009	17.30	17.42	17.16	17.36	103,459	+0.06(+0.35%)
Oct 12, 2009	17.40	17.49	17.11	17.30	43,809	-0.12(-0.69%)
Oct 09, 2009	17.36	17.52	17.06	17.42	82,457	+0.17(+0.99%)
Oct 08, 2009	17.28	17.49	17.25	17.25	99,986	-0.03(-0.17%)
Oct 07, 2009	17.63	17.82	17.12	17.28	73,333	-0.34(-1.93%)
Oct 06, 2009	17.60	17.91	17.43	17.62	97,932	+0.04(+0.23%)
Oct 05, 2009	17.83	17.99	17.52	17.58	124,228	-0.04(-0.23%)
Oct 02, 2009	17.68	17.88	17.45	17.62	107,143	-0.23(-1.29%)
Oct 01, 2009	18.32	18.64	17.85	17.85	177,366	-0.44(-2.41%)
Sep 30, 2009	18.20	18.40	17.95	18.29	112,631	+0.04(+0.22%)
Sep 29, 2009	18.09	18.72	17.99	18.25	252,655	+0.14(+0.77%)
Sep 28, 2009	17.75	18.22	17.65	18.11	83,725	+0.39(+2.20%)
Sep 25, 2009	17.38	17.75	17.38	17.72	83,538	+0.22(+1.26%)
Sep 24, 2009	17.75	17.79	17.41	17.50	97,933	+0.00(+0.00%)
Sep 23, 2009	17.75	17.75	17.49	17.50	62,405	+0.00(+0.00%)
Sep 22, 2009	17.49	17.81	17.34	17.50	66,119	+0.04(+0.23%)
Sep 21, 2009	17.54	17.89	17.41	17.46	50,373	-0.27(-1.52%)
Sep 18, 2009	17.68	17.84	17.40	17.73	189,244	+0.24(+1.37%)
Sep 17, 2009	17.53	17.71	17.34	17.49	84,241	-0.04(-0.23%)
Sep 16, 2009	17.17	17.59	17.17	17.53	54,697	+0.38(+2.22%)
Sep 15, 2009	17.05	17.35	17.05	17.15	69,639	+0.05(+0.29%)
Sep 14, 2009	16.86	17.29	16.80	17.10	110,918	+0.10(+0.59%)
Sep 11, 2009	16.80	17.19	16.80	17.00	106,427	+0.18(+1.07%)
Sep 10, 2009	16.99	17.07	16.75	16.82	82,735	-0.13(-0.77%)
Sep 09, 2009	16.60	17.09	16.51	16.95	150,750	+0.43(+2.60%)
Sep 08, 2009	16.98	17.05	16.31	16.52	211,335	-0.41(-2.42%)
Sep 04, 2009	16.84	17.22	16.84	16.93	148,688	+0.09(+0.53%)
Sep 03, 2009	17.00	17.00	16.77	16.84	74,874	-0.14(-0.82%)
Sep 02, 2009	16.34	17.00	16.34	16.98	224,862	+0.61(+3.73%)

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.