Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	16.26	16.38	16.10	16.36	390,781	+0.14(+0.87%)
Nov 27, 2009	16.11	16.39	15.93	16.22	76,848	-0.31(-1.88%)
Nov 25, 2009	16.46	16.57	16.25	16.53	115,777	+0.08(+0.50%)
Nov 24, 2009	16.56	16.56	16.29	16.45	503,612	-0.01(-0.03%)
Nov 23, 2009	16.50	16.67	16.35	16.45	156,805	+0.09(+0.57%)
Nov 20, 2009	16.39	16.51	16.34	16.36	98,711	-0.07(-0.40%)
Nov 19, 2009	16.83	16.84	16.37	16.43	121,300	-0.40(-2.40%)
Nov 18, 2009	16.84	16.87	16.52	16.83	106,860	-0.01(-0.06%)
Nov 17, 2009	16.64	16.86	16.52	16.84	192,278	+0.09(+0.52%)
Nov 16, 2009	16.49	17.00	16.45	16.75	134,984	+0.32(+1.96%)
Nov 13, 2009	16.22	16.46	15.93	16.43	229,188	+0.14(+0.87%)
Nov 12, 2009	16.46	16.70	16.26	16.29	122,993	-0.25(-1.52%)
Nov 11, 2009	17.00	17.00	16.29	16.54	385,349	-0.32(-1.91%)
Nov 10, 2009	17.29	17.45	16.65	16.86	375,192	-0.46(-2.65%)
Nov 09, 2009	16.98	17.32	16.73	17.32	266,136	+0.50(+2.95%)
Nov 06, 2009	16.28	16.84	16.21	16.82	548,432	+0.48(+2.94%)
Nov 05, 2009	16.55	16.72	16.26	16.34	659,776	-0.14(-0.83%)
Nov 04, 2009	16.72	16.74	16.43	16.48	182,596	-0.22(-1.34%)
Nov 03, 2009	16.46	16.72	16.37	16.70	391,901	+0.10(+0.59%)
Nov 02, 2009	17.06	17.27	16.49	16.61	517,707	-0.31(-1.81%)
Oct 30, 2009	16.94	17.05	16.70	16.91	365,496	-0.15(-0.89%)
Oct 29, 2009	17.01	17.26	16.80	17.06	230,374	+0.23(+1.36%)
Oct 28, 2009	17.53	17.56	16.81	16.83	396,946	-0.56(-3.23%)
Oct 27, 2009	17.44	17.60	17.22	17.40	555,307	+0.12(+0.69%)
Oct 26, 2009	18.59	18.70	17.07	17.28	1,032,641	-0.35(-2.01%)
Oct 23, 2009	17.58	17.87	17.36	17.63	356,914	+0.12(+0.69%)
Oct 22, 2009	17.49	17.57	17.21	17.51	348,030	+0.05(+0.31%)
Oct 21, 2009	17.68	17.94	17.39	17.46	419,936	-0.35(-1.96%)
Oct 20, 2009	17.64	17.95	17.58	17.81	212,976	+0.00(+0.00%)
Oct 19, 2009	17.78	18.07	17.65	17.81	369,318	+0.12(+0.68%)
Oct 16, 2009	17.62	17.73	17.34	17.69	268,516	-0.09(-0.52%)
Oct 15, 2009	17.52	17.80	17.52	17.78	352,146	+0.11(+0.62%)
Oct 14, 2009	17.69	17.87	17.54	17.67	602,024	+0.04(+0.22%)
Oct 13, 2009	17.88	17.95	17.58	17.63	4,122,940	-0.17(-0.98%)
Oct 12, 2009	17.68	17.93	17.52	17.81	582,125	+0.34(+1.94%)
Oct 09, 2009	17.52	17.63	17.34	17.47	556,836	-0.02(-0.09%)
Oct 08, 2009	17.70	17.70	17.42	17.48	1,066,510	-0.11(-0.65%)
Oct 07, 2009	17.76	17.84	17.53	17.60	1,266,111	+0.52(+3.04%)
Oct 06, 2009	16.92	17.15	16.91	17.08	460,503	+0.16(+0.93%)
Oct 05, 2009	16.94	17.14	16.74	16.92	223,929	-0.01(-0.03%)
Oct 02, 2009	16.85	17.12	16.77	16.93	167,236	+0.01(+0.06%)
Oct 01, 2009	17.33	17.33	16.92	16.92	201,008	-0.43(-2.49%)
Sep 30, 2009	17.40	17.56	17.06	17.35	170,291	+0.01(+0.03%)
Sep 29, 2009	17.29	17.53	17.15	17.34	199,732	+0.19(+1.11%)
Sep 28, 2009	16.85	17.25	16.45	17.15	221,624	+0.44(+2.61%)
Sep 25, 2009	16.76	16.85	16.47	16.71	419,293	-0.03(-0.16%)
Sep 24, 2009	16.85	17.19	16.29	16.74	429,031	+0.00(+0.00%)
Sep 23, 2009	17.01	17.05	16.70	16.74	294,661	-0.32(-1.86%)
Sep 22, 2009	17.22	17.31	17.03	17.06	165,048	-0.02(-0.10%)
Sep 21, 2009	17.14	17.49	16.80	17.07	1,215,549	-0.25(-1.45%)
Sep 18, 2009	16.89	17.71	16.64	17.33	3,444,204	+0.52(+3.12%)
Sep 17, 2009	17.04	17.05	16.62	16.80	671,772	-0.31(-1.82%)
Sep 16, 2009	16.56	17.14	16.31	17.11	639,288	+0.55(+3.33%)
Sep 15, 2009	16.11	16.84	15.89	16.56	732,914	+0.37(+2.29%)
Sep 14, 2009	15.69	16.26	15.62	16.19	542,905	+0.37(+2.31%)
Sep 11, 2009	16.08	16.34	15.73	15.83	475,345	-0.29(-1.79%)
Sep 10, 2009	15.54	16.32	15.43	16.11	648,037	+0.51(+3.29%)
Sep 09, 2009	15.41	15.97	15.26	15.60	336,225	+0.08(+0.49%)
Sep 08, 2009	15.60	15.79	15.23	15.53	476,025	+0.10(+0.64%)
Sep 04, 2009	15.39	15.59	15.21	15.43	346,159	+0.05(+0.36%)
Sep 03, 2009	14.57	15.40	14.39	15.37	749,786	+0.85(+5.86%)
Sep 02, 2009	14.16	14.72	14.16	14.52	448,416	+0.31(+2.19%)

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.