Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	16.24	16.36	16.08	16.34	391,204	+0.14(+0.87%)
Nov 27, 2009	16.09	16.37	15.92	16.20	76,932	-0.31(-1.88%)
Nov 25, 2009	16.44	16.55	16.23	16.51	115,902	+0.08(+0.50%)
Nov 24, 2009	16.54	16.54	16.27	16.43	504,157	-0.01(-0.03%)
Nov 23, 2009	16.48	16.65	16.34	16.43	156,975	+0.09(+0.57%)
Nov 20, 2009	16.37	16.49	16.32	16.34	98,817	-0.07(-0.40%)
Nov 19, 2009	16.81	16.82	16.35	16.41	121,431	-0.40(-2.40%)
Nov 18, 2009	16.82	16.85	16.51	16.81	106,975	-0.01(-0.06%)
Nov 17, 2009	16.63	16.84	16.50	16.82	192,486	+0.09(+0.52%)
Nov 16, 2009	16.47	16.98	16.43	16.73	135,130	+0.32(+1.96%)
Nov 13, 2009	16.21	16.44	15.92	16.41	229,437	+0.14(+0.87%)
Nov 12, 2009	16.45	16.69	16.24	16.27	123,127	-0.25(-1.52%)
Nov 11, 2009	16.98	16.98	16.27	16.52	385,766	-0.32(-1.91%)
Nov 10, 2009	17.27	17.43	16.64	16.84	375,598	-0.46(-2.65%)
Nov 09, 2009	16.96	17.30	16.71	17.30	266,424	+0.50(+2.95%)
Nov 06, 2009	16.27	16.82	16.19	16.81	549,025	+0.48(+2.94%)
Nov 05, 2009	16.53	16.70	16.24	16.33	660,490	-0.14(-0.83%)
Nov 04, 2009	16.70	16.72	16.41	16.46	182,794	-0.22(-1.34%)
Nov 03, 2009	16.44	16.70	16.35	16.69	392,325	+0.10(+0.59%)
Nov 02, 2009	17.04	17.25	16.47	16.59	518,268	-0.31(-1.81%)
Oct 30, 2009	16.93	17.03	16.69	16.89	365,891	-0.15(-0.90%)
Oct 29, 2009	17.00	17.24	16.79	17.05	230,624	+0.23(+1.36%)
Oct 28, 2009	17.51	17.54	16.79	16.82	397,375	-0.56(-3.23%)
Oct 27, 2009	17.42	17.58	17.20	17.38	555,908	+0.12(+0.69%)
Oct 26, 2009	18.57	18.68	17.05	17.26	1,033,759	-0.35(-2.01%)
Oct 23, 2009	17.56	17.85	17.35	17.61	357,300	+0.12(+0.69%)
Oct 22, 2009	17.47	17.55	17.19	17.49	348,407	+0.05(+0.31%)
Oct 21, 2009	17.66	17.92	17.37	17.44	420,391	-0.35(-1.96%)
Oct 20, 2009	17.62	17.93	17.56	17.79	213,207	+0.00(+0.00%)
Oct 19, 2009	17.76	18.05	17.63	17.79	369,718	+0.12(+0.68%)
Oct 16, 2009	17.60	17.72	17.32	17.67	268,807	-0.09(-0.52%)
Oct 15, 2009	17.50	17.78	17.50	17.76	352,527	+0.11(+0.62%)
Oct 14, 2009	17.67	17.85	17.53	17.65	602,676	+0.04(+0.22%)
Oct 13, 2009	17.86	17.93	17.56	17.61	4,127,403	-0.17(-0.98%)
Oct 12, 2009	17.66	17.91	17.50	17.79	582,755	+0.34(+1.94%)
Oct 09, 2009	17.50	17.61	17.32	17.45	557,438	-0.02(-0.09%)
Oct 08, 2009	17.68	17.68	17.40	17.47	1,067,664	-0.11(-0.65%)
Oct 07, 2009	17.74	17.82	17.51	17.58	1,267,481	+0.52(+3.04%)
Oct 06, 2009	16.90	17.13	16.89	17.06	461,002	+0.16(+0.93%)
Oct 05, 2009	16.92	17.12	16.72	16.90	224,172	-0.01(-0.03%)
Oct 02, 2009	16.83	17.11	16.76	16.91	167,417	+0.01(+0.06%)
Oct 01, 2009	17.31	17.31	16.90	16.90	201,225	-0.43(-2.48%)
Sep 30, 2009	17.38	17.54	17.04	17.33	170,475	+0.01(+0.03%)
Sep 29, 2009	17.27	17.51	17.13	17.32	199,949	+0.19(+1.11%)
Sep 28, 2009	16.83	17.24	16.43	17.13	221,864	+0.44(+2.61%)
Sep 25, 2009	16.74	16.83	16.45	16.70	419,747	-0.03(-0.16%)
Sep 24, 2009	16.83	17.18	16.28	16.72	429,496	+0.00(+0.00%)
Sep 23, 2009	17.00	17.03	16.69	16.72	294,980	-0.32(-1.86%)
Sep 22, 2009	17.20	17.29	17.01	17.04	165,227	-0.02(-0.10%)
Sep 21, 2009	17.12	17.47	16.78	17.06	1,216,865	-0.25(-1.45%)
Sep 18, 2009	16.87	17.69	16.62	17.31	3,447,932	+0.52(+3.12%)
Sep 17, 2009	17.02	17.03	16.60	16.78	672,499	-0.31(-1.82%)
Sep 16, 2009	16.54	17.12	16.29	17.09	639,980	+0.55(+3.33%)
Sep 15, 2009	16.09	16.82	15.87	16.54	733,708	+0.37(+2.29%)
Sep 14, 2009	15.68	16.24	15.60	16.17	543,492	+0.37(+2.31%)
Sep 11, 2009	16.06	16.32	15.71	15.81	475,859	-0.29(-1.79%)
Sep 10, 2009	15.52	16.30	15.42	16.10	648,738	+0.51(+3.29%)
Sep 09, 2009	15.39	15.95	15.24	15.58	336,589	+0.08(+0.49%)
Sep 08, 2009	15.58	15.77	15.21	15.51	476,540	+0.10(+0.64%)
Sep 04, 2009	15.38	15.57	15.20	15.41	346,534	+0.05(+0.35%)
Sep 03, 2009	14.55	15.38	14.37	15.36	750,598	+0.85(+5.86%)
Sep 02, 2009	14.14	14.71	14.14	14.51	448,901	+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.