Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	16.19	16.48	16.00	16.38	434,678	+0.13(+0.81%)
Nov 27, 2009	16.11	16.82	16.10	16.25	183,809	-0.50(-2.99%)
Nov 25, 2009	16.78	17.01	16.69	16.75	200,835	+0.03(+0.16%)
Nov 24, 2009	16.85	17.02	16.42	16.73	294,542	-0.06(-0.37%)
Nov 23, 2009	16.36	16.92	16.32	16.79	358,306	+0.67(+4.14%)
Nov 20, 2009	16.25	16.55	16.09	16.12	325,374	-0.15(-0.92%)
Nov 19, 2009	16.33	16.52	16.10	16.27	484,531	-0.18(-1.12%)
Nov 18, 2009	16.37	16.47	16.15	16.45	478,567	+0.11(+0.70%)
Nov 17, 2009	15.75	16.35	15.68	16.34	530,976	+0.54(+3.45%)
Nov 16, 2009	15.62	15.96	15.51	15.79	376,837	+0.38(+2.45%)
Nov 13, 2009	15.70	15.82	15.27	15.42	306,673	-0.24(-1.52%)
Nov 12, 2009	15.62	16.39	15.48	15.65	608,486	-0.08(-0.50%)
Nov 11, 2009	15.37	15.78	15.23	15.73	416,777	+0.58(+3.83%)
Nov 10, 2009	15.13	15.40	14.96	15.15	507,165	-0.04(-0.23%)
Nov 09, 2009	15.12	15.21	14.92	15.19	811,239	+0.28(+1.89%)
Nov 06, 2009	14.78	15.14	14.71	14.91	474,946	-0.04(-0.29%)
Nov 05, 2009	14.87	15.12	14.64	14.95	439,986	+0.20(+1.37%)
Nov 04, 2009	14.94	15.07	14.66	14.75	684,314	-0.19(-1.29%)
Nov 03, 2009	15.06	15.17	14.74	14.94	702,068	-0.22(-1.45%)
Nov 02, 2009	15.79	16.06	14.99	15.16	814,276	-0.54(-3.47%)
Oct 30, 2009	16.46	16.51	15.44	15.71	834,692	-0.93(-5.60%)
Oct 29, 2009	16.48	16.84	16.10	16.64	453,593	+0.41(+2.54%)
Oct 28, 2009	16.30	16.41	15.85	16.22	530,475	-0.06(-0.38%)
Oct 27, 2009	16.33	17.03	16.14	16.29	619,866	-0.04(-0.22%)
Oct 26, 2009	16.40	16.51	15.86	16.32	579,585	-0.11(-0.69%)
Oct 23, 2009	16.26	16.98	16.08	16.44	636,507	-0.57(-3.36%)
Oct 22, 2009	16.39	17.34	16.18	17.01	556,933	+0.54(+3.25%)
Oct 21, 2009	17.92	18.02	16.36	16.47	2,118,937	-1.70(-9.38%)
Oct 20, 2009	17.91	18.77	17.87	18.17	491,859	-0.40(-2.13%)
Oct 19, 2009	18.39	18.75	18.04	18.57	372,367	+0.32(+1.73%)
Oct 16, 2009	18.74	18.78	18.23	18.25	521,878	-0.67(-3.53%)
Oct 15, 2009	18.95	19.02	18.53	18.92	631,482	-0.17(-0.87%)
Oct 14, 2009	18.83	19.12	18.54	19.09	375,284	+0.52(+2.79%)
Oct 13, 2009	18.53	18.67	17.87	18.57	336,729	+0.03(+0.14%)
Oct 12, 2009	18.39	18.67	18.34	18.54	247,123	+0.10(+0.52%)
Oct 09, 2009	18.40	18.46	18.04	18.45	474,986	+0.09(+0.48%)
Oct 08, 2009	18.02	18.42	17.81	18.36	571,494	+0.55(+3.11%)
Oct 07, 2009	17.90	17.96	17.49	17.81	610,168	-0.13(-0.73%)
Oct 06, 2009	18.01	18.40	17.63	17.94	1,088,757	+0.00(+0.00%)
Oct 05, 2009	17.80	18.22	17.58	17.94	515,844	+0.29(+1.64%)
Oct 02, 2009	17.59	18.20	17.35	17.65	742,865	-0.12(-0.69%)
Oct 01, 2009	18.26	18.40	17.57	17.77	1,039,211	-0.65(-3.53%)
Sep 30, 2009	18.29	18.84	17.87	18.42	3,213,160	+0.18(+1.01%)
Sep 29, 2009	18.14	18.41	17.79	18.24	723,608	+0.18(+0.97%)
Sep 28, 2009	17.10	18.12	16.55	18.06	842,965	+1.12(+6.64%)
Sep 25, 2009	17.34	17.35	16.78	16.94	888,161	-0.42(-2.43%)
Sep 24, 2009	18.20	18.36	17.16	17.36	1,039,183	-0.80(-4.40%)
Sep 23, 2009	18.45	18.53	18.13	18.16	438,465	-0.32(-1.76%)
Sep 22, 2009	17.98	18.48	17.67	18.48	977,126	+0.59(+3.29%)
Sep 21, 2009	17.73	17.94	17.40	17.89	793,874	+0.10(+0.54%)
Sep 18, 2009	17.44	17.83	17.08	17.80	1,613,267	+0.41(+2.38%)
Sep 17, 2009	17.42	17.70	16.99	17.38	628,594	-0.09(-0.50%)
Sep 16, 2009	16.27	17.99	16.27	17.47	1,027,024	+1.22(+7.51%)
Sep 15, 2009	15.67	16.49	15.31	16.25	1,617,335	+0.47(+2.95%)
Sep 14, 2009	14.59	15.81	14.40	15.79	6,191,369	+0.83(+5.52%)
Sep 11, 2009	14.46	15.08	14.34	14.96	503,998	+0.46(+3.15%)
Sep 10, 2009	14.07	14.51	13.86	14.50	277,739	+0.37(+2.61%)
Sep 09, 2009	13.19	14.28	13.19	14.13	561,588	+1.31(+10.20%)
Sep 08, 2009	12.18	12.91	12.12	12.83	274,323	+0.72(+5.95%)
Sep 04, 2009	12.02	12.25	11.81	12.10	141,822	+0.09(+0.73%)
Sep 03, 2009	11.87	12.14	11.68	12.02	166,676	+0.25(+2.17%)
Sep 02, 2009	11.71	11.89	11.54	11.76	363,763	-0.04(-0.37%)

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.