Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	16.16	16.23	15.70	16.01	160,806	-0.13(-0.81%)
Nov 27, 2009	16.04	16.35	16.00	16.14	154,003	-0.31(-1.89%)
Nov 25, 2009	16.46	16.56	16.25	16.45	229,943	+0.12(+0.76%)
Nov 24, 2009	16.58	16.69	16.29	16.33	455,394	-0.46(-2.74%)
Nov 23, 2009	16.56	16.82	16.07	16.79	930,236	+0.58(+3.60%)
Nov 20, 2009	15.99	16.33	15.92	16.20	1,013,268	+0.06(+0.35%)
Nov 19, 2009	15.95	16.30	15.80	16.15	1,122,449	-0.06(-0.38%)
Nov 18, 2009	16.04	16.35	15.98	16.21	2,171,005	+0.25(+1.56%)
Nov 17, 2009	15.94	16.10	15.76	15.96	1,096,993	-0.42(-2.54%)
Nov 16, 2009	16.20	16.40	16.13	16.38	131,613	+0.27(+1.70%)
Nov 13, 2009	15.87	16.30	15.79	16.10	266,980	+0.20(+1.29%)
Nov 12, 2009	16.26	16.29	15.84	15.90	179,398	-0.42(-2.55%)
Nov 11, 2009	16.16	16.37	16.00	16.31	181,904	-0.05(-0.30%)
Nov 10, 2009	16.01	16.38	15.98	16.36	136,278	-0.39(-2.33%)
Nov 09, 2009	16.54	16.75	16.54	16.75	118,535	+0.57(+3.53%)
Nov 06, 2009	15.98	16.35	15.97	16.18	283,602	-0.48(-2.87%)
Nov 05, 2009	16.74	16.97	16.49	16.66	171,458	+0.42(+2.56%)
Nov 04, 2009	16.20	16.51	16.13	16.25	227,060	+0.60(+3.85%)
Nov 03, 2009	14.93	15.68	14.86	15.64	372,958	+0.07(+0.44%)
Nov 02, 2009	15.61	16.05	15.38	15.58	450,241	+0.23(+1.50%)
Oct 30, 2009	15.80	15.92	15.05	15.35	1,344,550	-0.76(-4.70%)
Oct 29, 2009	16.01	16.21	15.90	16.10	591,797	+0.51(+3.26%)
Oct 28, 2009	15.89	15.93	15.58	15.59	359,824	-1.26(-7.47%)
Oct 27, 2009	17.00	17.05	16.76	16.85	230,093	-0.20(-1.20%)
Oct 26, 2009	17.51	17.63	16.88	17.06	238,290	-0.42(-2.38%)
Oct 23, 2009	17.61	17.61	17.39	17.47	198,433	-0.16(-0.91%)
Oct 22, 2009	17.70	17.73	17.52	17.64	264,406	-0.20(-1.11%)
Oct 21, 2009	17.99	18.40	17.83	17.83	202,929	-0.37(-2.04%)
Oct 20, 2009	17.99	18.23	17.95	18.21	255,051	-0.07(-0.41%)
Oct 19, 2009	18.15	18.35	17.93	18.28	125,887	+0.28(+1.55%)
Oct 16, 2009	18.29	18.29	17.88	18.00	162,675	-0.91(-4.79%)
Oct 15, 2009	18.68	18.94	18.65	18.91	168,778	+0.25(+1.33%)
Oct 14, 2009	18.58	18.70	18.38	18.66	955,300	+0.81(+4.55%)
Oct 13, 2009	17.92	18.00	17.69	17.85	458,697	-0.37(-2.01%)
Oct 12, 2009	18.16	18.23	17.96	18.21	128,470	+0.49(+2.77%)
Oct 09, 2009	17.95	18.05	17.52	17.72	151,414	-0.51(-2.79%)
Oct 08, 2009	18.11	18.36	17.97	18.23	222,429	+0.89(+5.15%)
Oct 07, 2009	17.44	17.56	17.22	17.34	128,446	+0.12(+0.68%)
Oct 06, 2009	17.14	17.37	16.96	17.22	149,907	+0.27(+1.57%)
Oct 05, 2009	16.66	16.98	16.59	16.95	175,372	+0.35(+2.09%)
Oct 02, 2009	16.32	16.82	16.30	16.61	268,897	-0.29(-1.69%)
Oct 01, 2009	17.34	17.36	16.88	16.89	386,059	-0.32(-1.87%)
Sep 30, 2009	17.29	17.35	17.03	17.21	197,552	+0.03(+0.18%)
Sep 29, 2009	17.29	17.35	17.00	17.18	532,635	+0.02(+0.11%)
Sep 28, 2009	16.89	17.18	16.89	17.16	176,201	+0.15(+0.88%)
Sep 25, 2009	17.29	17.33	16.99	17.01	100,937	-0.17(-0.98%)
Sep 24, 2009	17.96	18.03	17.06	17.18	138,630	-0.47(-2.67%)
Sep 23, 2009	17.76	18.01	17.59	17.65	197,959	-0.16(-0.87%)
Sep 22, 2009	17.92	17.93	17.77	17.81	435,212	-0.40(-2.21%)
Sep 21, 2009	18.04	18.27	18.01	18.21	1,256,148	-0.32(-1.71%)
Sep 18, 2009	18.06	18.62	17.72	18.53	1,877,079	+0.65(+3.61%)
Sep 17, 2009	17.90	18.09	17.80	17.88	144,610	+0.19(+1.05%)
Sep 16, 2009	17.62	17.91	17.41	17.70	183,930	+0.55(+3.22%)
Sep 15, 2009	16.82	17.18	16.79	17.15	156,864	+0.31(+1.84%)
Sep 14, 2009	16.65	17.11	16.52	16.84	358,242	+0.25(+1.50%)
Sep 11, 2009	16.71	16.79	16.48	16.59	122,674	-0.17(-1.00%)
Sep 10, 2009	16.39	16.81	16.37	16.75	148,221	-0.04(-0.26%)
Sep 09, 2009	16.67	16.85	16.58	16.80	253,610	+0.42(+2.54%)
Sep 08, 2009	16.32	16.47	16.07	16.38	439,980	+1.05(+6.84%)
Sep 04, 2009	14.97	15.45	14.87	15.33	395,230	+0.68(+4.66%)
Sep 03, 2009	15.00	15.08	14.28	14.65	1,513,552	-0.26(-1.75%)
Sep 02, 2009	14.88	15.05	14.80	14.91	138,995	-0.35(-2.32%)

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.