Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	18.15	18.46	18.12	18.35	521,746	+0.26(+1.44%)
Nov 27, 2009	18.04	18.47	18.04	18.09	205,165	-0.25(-1.36%)
Nov 25, 2009	18.69	18.88	18.30	18.34	353,077	-0.32(-1.71%)
Nov 24, 2009	18.50	18.87	18.34	18.66	293,664	+0.08(+0.43%)
Nov 23, 2009	18.57	19.09	18.46	18.58	318,671	+0.12(+0.65%)
Nov 20, 2009	18.49	18.79	18.25	18.46	359,512	-0.21(-1.12%)
Nov 19, 2009	19.18	19.21	18.54	18.67	440,191	-0.71(-3.66%)
Nov 18, 2009	19.84	19.86	18.94	19.38	527,425	-0.55(-2.76%)
Nov 17, 2009	19.70	19.96	19.54	19.93	528,364	+0.21(+1.06%)
Nov 16, 2009	18.75	19.84	18.57	19.72	723,226	+1.15(+6.19%)
Nov 13, 2009	19.02	19.09	18.29	18.57	836,183	-0.42(-2.21%)
Nov 12, 2009	18.95	19.35	18.63	18.99	1,060,167	+0.04(+0.21%)
Nov 11, 2009	17.54	19.10	17.32	18.95	4,280,283	+3.15(+19.94%)
Nov 10, 2009	15.55	15.85	15.51	15.80	526,169	+0.12(+0.77%)
Nov 09, 2009	15.85	15.87	15.51	15.68	319,604	-0.03(-0.19%)
Nov 06, 2009	15.36	15.73	15.36	15.71	356,862	+0.23(+1.49%)
Nov 05, 2009	15.13	15.58	15.11	15.48	473,082	+0.43(+2.86%)
Nov 04, 2009	15.96	16.06	15.02	15.05	759,170	-0.91(-5.70%)
Nov 03, 2009	15.38	16.07	15.38	15.96	1,000,979	+0.57(+3.70%)
Nov 02, 2009	15.76	16.16	15.18	15.39	989,382	-0.31(-1.97%)
Oct 30, 2009	16.15	16.18	15.43	15.70	1,063,437	-0.54(-3.33%)
Oct 29, 2009	16.21	16.57	16.09	16.24	909,256	-0.30(-1.81%)
Oct 28, 2009	17.23	17.23	16.51	16.54	474,689	-0.66(-3.84%)
Oct 27, 2009	17.49	17.71	17.19	17.20	428,601	-0.29(-1.66%)
Oct 26, 2009	17.66	17.98	17.25	17.49	398,212	-0.10(-0.57%)
Oct 23, 2009	17.52	18.24	17.47	17.59	522,163	-0.55(-3.03%)
Oct 22, 2009	18.04	18.39	17.81	18.14	611,091	+0.12(+0.67%)
Oct 21, 2009	18.16	18.61	17.96	18.02	447,347	-0.16(-0.88%)
Oct 20, 2009	18.28	18.88	18.12	18.18	349,604	-0.53(-2.83%)
Oct 19, 2009	18.94	19.14	18.54	18.71	530,924	-0.11(-0.58%)
Oct 16, 2009	19.03	19.10	18.60	18.82	412,067	-0.29(-1.52%)
Oct 15, 2009	18.98	19.30	18.83	19.11	625,144	+0.03(+0.16%)
Oct 14, 2009	19.09	19.22	18.90	19.08	528,170	+0.19(+1.01%)
Oct 13, 2009	18.80	19.35	18.80	18.89	977,942	+0.01(+0.05%)
Oct 12, 2009	18.82	18.90	18.41	18.88	529,929	+0.47(+2.55%)
Oct 09, 2009	18.29	18.52	18.15	18.41	740,556	+0.03(+0.16%)
Oct 08, 2009	18.90	19.05	18.34	18.38	456,666	-0.40(-2.13%)
Oct 07, 2009	18.96	19.22	18.74	18.78	504,021	-0.20(-1.05%)
Oct 06, 2009	18.57	19.22	18.39	18.98	614,497	+0.58(+3.15%)
Oct 05, 2009	18.65	18.80	18.35	18.40	360,562	-0.22(-1.18%)
Oct 02, 2009	18.74	18.78	18.44	18.62	367,967	-0.13(-0.69%)
Oct 01, 2009	19.29	19.32	18.75	18.75	396,038	-0.55(-2.85%)
Sep 30, 2009	19.65	19.94	19.17	19.30	585,992	-0.34(-1.73%)
Sep 29, 2009	20.42	20.48	19.58	19.64	491,679	-0.70(-3.44%)
Sep 28, 2009	20.46	20.54	20.07	20.34	672,865	+0.04(+0.20%)
Sep 25, 2009	20.65	21.00	20.27	20.30	393,452	-0.40(-1.93%)
Sep 24, 2009	21.08	21.13	20.59	20.70	264,796	-0.25(-1.19%)
Sep 23, 2009	21.13	21.38	20.95	20.95	230,075	-0.21(-0.99%)
Sep 22, 2009	21.63	21.63	21.10	21.16	269,663	-0.45(-2.08%)
Sep 21, 2009	21.16	21.98	21.05	21.61	240,256	+0.33(+1.55%)
Sep 18, 2009	21.56	21.56	21.19	21.28	1,058,950	-0.22(-1.02%)
Sep 17, 2009	21.49	21.84	21.39	21.50	212,803	+0.08(+0.37%)
Sep 16, 2009	21.27	21.63	21.12	21.42	373,783	+0.15(+0.71%)
Sep 15, 2009	21.29	21.39	20.86	21.27	405,553	-0.12(-0.56%)
Sep 14, 2009	20.16	21.50	20.12	21.39	1,319,135	-0.49(-2.24%)
Sep 11, 2009	22.00	22.21	21.87	21.88	937,938	-0.11(-0.50%)
Sep 10, 2009	21.92	22.28	21.85	21.99	290,204	-0.02(-0.09%)
Sep 09, 2009	22.00	22.25	21.91	22.01	306,113	+0.00(+0.00%)
Sep 08, 2009	22.35	22.45	21.90	22.01	306,672	-0.24(-1.08%)
Sep 04, 2009	22.21	22.39	21.96	22.25	363,239	-0.04(-0.18%)
Sep 03, 2009	22.58	22.59	21.98	22.29	276,508	-0.27(-1.20%)
Sep 02, 2009	22.93	23.12	22.34	22.56	276,650	-0.55(-2.38%)

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.