Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	16.81	16.91	16.71	16.90	414,756	+0.11(+0.68%)
Nov 27, 2009	16.61	16.92	16.58	16.79	173,455	-0.34(-2.00%)
Nov 25, 2009	17.08	17.13	17.03	17.13	262,232	+0.08(+0.50%)
Nov 24, 2009	17.06	17.07	16.90	17.04	496,397	-0.02(-0.13%)
Nov 23, 2009	17.03	17.19	17.02	17.07	543,830	+0.24(+1.44%)
Nov 20, 2009	16.79	16.86	16.76	16.83	179,045	-0.08(-0.45%)
Nov 19, 2009	17.06	17.06	16.81	16.90	1,255,561	-0.28(-1.64%)
Nov 18, 2009	17.14	17.18	17.10	17.18	42,188	+0.03(+0.20%)
Nov 17, 2009	17.08	17.16	17.04	17.15	56,476	+0.00(+0.00%)
Nov 16, 2009	16.98	17.23	16.98	17.15	42,276	+0.30(+1.78%)
Nov 13, 2009	16.79	16.94	16.78	16.85	141,759	+0.07(+0.42%)
Nov 12, 2009	17.00	17.06	16.76	16.78	197,671	-0.23(-1.33%)
Nov 11, 2009	17.06	17.13	16.95	17.00	90,943	+0.11(+0.64%)
Nov 10, 2009	16.95	16.95	16.80	16.90	101,851	-0.02(-0.13%)
Nov 09, 2009	16.67	16.92	16.67	16.92	146,452	+0.41(+2.49%)
Nov 06, 2009	16.42	16.54	16.35	16.51	111,433	+0.02(+0.14%)
Nov 05, 2009	16.31	16.49	16.27	16.48	233,162	+0.18(+1.11%)
Nov 04, 2009	16.38	16.43	16.23	16.30	216,682	+0.11(+0.66%)
Nov 03, 2009	16.01	16.20	15.96	16.20	91,096	+0.09(+0.57%)
Nov 02, 2009	16.10	16.27	15.90	16.11	407,402	+0.08(+0.50%)
Oct 30, 2009	16.45	16.51	16.00	16.03	216,524	-0.55(-3.31%)
Oct 29, 2009	16.29	16.59	16.26	16.57	122,004	+0.44(+2.71%)
Oct 28, 2009	16.48	16.51	16.13	16.14	161,882	-0.40(-2.41%)
Oct 27, 2009	16.62	16.70	16.50	16.54	367,599	-0.06(-0.34%)
Oct 26, 2009	16.88	17.05	16.57	16.59	310,545	-0.27(-1.60%)
Oct 23, 2009	16.93	16.93	16.81	16.86	399,527	-0.26(-1.52%)
Oct 22, 2009	16.95	17.15	16.81	17.12	105,156	+0.19(+1.13%)
Oct 21, 2009	17.10	17.31	16.92	16.93	345,112	-0.18(-1.03%)
Oct 20, 2009	17.04	17.12	17.04	17.11	121,142	-0.13(-0.78%)
Oct 19, 2009	17.10	17.28	17.06	17.24	144,329	+0.17(+0.99%)
Oct 16, 2009	17.11	17.15	16.98	17.07	412,545	-0.20(-1.15%)
Oct 15, 2009	17.12	17.27	17.09	17.27	106,723	+0.06(+0.35%)
Oct 14, 2009	17.06	17.23	17.06	17.21	105,624	+0.34(+2.03%)
Oct 13, 2009	16.90	16.90	16.76	16.87	185,397	-0.05(-0.28%)
Oct 12, 2009	16.95	16.99	16.87	16.92	98,214	+0.09(+0.52%)
Oct 09, 2009	16.75	16.85	16.74	16.83	87,647	+0.08(+0.46%)
Oct 08, 2009	16.75	16.84	16.67	16.75	449,100	+0.14(+0.87%)
Oct 07, 2009	16.52	16.61	16.49	16.61	266,863	+0.06(+0.37%)
Oct 06, 2009	16.45	16.64	16.42	16.55	479,326	+0.22(+1.37%)
Oct 05, 2009	16.08	16.35	16.04	16.32	1,000,731	+0.33(+2.07%)
Oct 02, 2009	15.89	16.09	15.89	15.99	261,199	-0.13(-0.78%)
Oct 01, 2009	16.52	16.52	16.12	16.12	573,088	-0.49(-2.94%)
Sep 30, 2009	16.76	16.76	16.45	16.61	423,983	-0.10(-0.59%)
Sep 29, 2009	16.78	16.85	16.66	16.70	303,348	-0.04(-0.25%)
Sep 28, 2009	16.46	16.75	16.46	16.75	208,225	+0.35(+2.16%)
Sep 25, 2009	16.46	16.53	16.32	16.39	301,151	-0.09(-0.57%)
Sep 24, 2009	16.79	16.79	16.41	16.48	159,067	-0.26(-1.53%)
Sep 23, 2009	16.99	17.07	16.73	16.74	552,615	-0.19(-1.14%)
Sep 22, 2009	16.90	16.96	16.84	16.93	1,827,949	+0.09(+0.52%)
Sep 21, 2009	16.81	16.88	16.73	16.85	137,163	-0.11(-0.62%)
Sep 18, 2009	17.02	17.02	16.87	16.95	49,398	+0.05(+0.28%)
Sep 17, 2009	16.99	17.09	16.83	16.90	118,122	-0.09(-0.52%)
Sep 16, 2009	16.72	16.99	16.70	16.99	93,298	+0.32(+1.89%)
Sep 15, 2009	16.54	16.73	16.50	16.68	56,309	+0.12(+0.74%)
Sep 14, 2009	16.25	16.55	16.25	16.55	103,479	+0.16(+0.98%)
Sep 11, 2009	16.44	16.51	16.33	16.39	96,660	-0.02(-0.13%)
Sep 10, 2009	16.19	16.42	16.19	16.41	73,346	+0.19(+1.20%)
Sep 09, 2009	16.10	16.28	16.06	16.22	50,580	+0.18(+1.10%)
Sep 08, 2009	16.05	16.07	15.98	16.04	72,497	+0.17(+1.05%)
Sep 04, 2009	15.69	15.89	15.63	15.88	149,301	+0.21(+1.31%)
Sep 03, 2009	15.57	15.67	15.51	15.67	122,109	+0.16(+1.06%)
Sep 02, 2009	15.53	15.60	15.50	15.51	123,676	-0.13(-0.85%)

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.