Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	18.33	18.53	18.25	18.53	2,232	+0.20(+1.09%)
Nov 27, 2009	18.20	18.47	17.96	18.33	9,807	-0.74(-3.88%)
Nov 25, 2009	18.98	19.07	18.95	19.07	4,984	+0.25(+1.33%)
Nov 24, 2009	18.93	18.93	18.70	18.82	7,477	-0.07(-0.38%)
Nov 23, 2009	19.16	19.16	18.89	18.89	3,069	+0.37(+2.01%)
Nov 20, 2009	18.46	18.52	18.43	18.52	1,621	-0.19(-1.01%)
Nov 19, 2009	18.98	18.98	18.50	18.71	7,947	-0.44(-2.30%)
Nov 18, 2009	19.39	19.39	19.15	19.15	10,087	-0.22(-1.14%)
Nov 17, 2009	19.08	19.37	19.08	19.37	61,275	-0.02(-0.10%)
Nov 16, 2009	19.38	19.48	19.37	19.39	6,458	+0.49(+2.57%)
Nov 13, 2009	18.82	19.11	18.82	18.90	2,771	+0.11(+0.61%)
Nov 12, 2009	18.95	18.95	18.66	18.79	4,926	-0.21(-1.11%)
Nov 11, 2009	19.00	19.11	18.85	19.00	12,881	+0.15(+0.80%)
Nov 10, 2009	18.82	18.92	18.78	18.85	54,116	-0.12(-0.63%)
Nov 09, 2009	18.77	18.99	18.77	18.97	9,560	+0.70(+3.83%)
Nov 06, 2009	18.25	18.31	17.99	18.27	6,682	+0.16(+0.88%)
Nov 05, 2009	18.01	18.23	17.87	18.11	6,637	+0.47(+2.66%)
Nov 04, 2009	17.96	17.99	17.64	17.64	19,078	+0.25(+1.44%)
Nov 03, 2009	17.15	17.42	17.00	17.39	5,088	-0.04(-0.23%)
Nov 02, 2009	17.32	17.71	17.25	17.43	5,880	+0.20(+1.17%)
Oct 30, 2009	17.70	17.75	17.22	17.23	7,323	-0.60(-3.34%)
Oct 29, 2009	17.62	17.88	17.62	17.82	27,863	+0.68(+3.94%)
Oct 28, 2009	17.71	17.71	17.04	17.15	16,512	-0.93(-5.14%)
Oct 27, 2009	18.30	18.30	17.99	18.08	3,267	-0.25(-1.37%)
Oct 26, 2009	18.92	18.96	18.33	18.33	3,199	-0.66(-3.48%)
Oct 23, 2009	18.99	18.99	18.99	18.99	947	-0.11(-0.58%)
Oct 22, 2009	19.02	19.10	19.02	19.10	1,938	+0.11(+0.58%)
Oct 21, 2009	19.15	19.32	18.98	18.99	10,865	-0.12(-0.63%)
Oct 20, 2009	19.10	19.18	19.10	19.11	13,418	-0.26(-1.34%)
Oct 19, 2009	19.37	19.39	19.25	19.37	3,377	+0.14(+0.74%)
Oct 16, 2009	19.11	19.29	19.02	19.23	9,033	-0.17(-0.89%)
Oct 15, 2009	19.29	19.40	19.13	19.40	10,455	+0.26(+1.36%)
Oct 14, 2009	19.10	19.21	18.92	19.14	10,526	+0.45(+2.41%)
Oct 13, 2009	18.77	19.17	18.64	18.69	27,362	+0.01(+0.06%)
Oct 12, 2009	18.79	18.79	18.68	18.68	2,021	+0.09(+0.47%)
Oct 09, 2009	18.52	18.70	18.52	18.59	19,239	-0.01(-0.05%)
Oct 08, 2009	18.58	18.71	18.46	18.60	23,632	+0.46(+2.54%)
Oct 07, 2009	18.21	18.30	18.08	18.14	12,171	+0.16(+0.89%)
Oct 06, 2009	18.00	18.03	17.83	17.98	21,647	+0.54(+3.10%)
Oct 05, 2009	17.30	17.50	17.30	17.44	5,669	+0.26(+1.51%)
Oct 02, 2009	17.24	17.28	16.90	17.18	34,248	-0.34(-1.94%)
Oct 01, 2009	18.13	18.13	17.52	17.52	11,489	-0.70(-3.84%)
Sep 30, 2009	18.28	18.28	17.90	18.22	4,614	+0.10(+0.55%)
Sep 29, 2009	18.01	18.13	17.92	18.12	5,444	+0.17(+0.97%)
Sep 28, 2009	17.97	18.12	17.94	17.95	3,513	+0.11(+0.59%)
Sep 25, 2009	17.88	17.99	17.84	17.84	5,519	-0.15(-0.83%)
Sep 24, 2009	18.37	18.37	17.85	17.99	3,575	-0.30(-1.64%)
Sep 23, 2009	18.51	18.51	18.29	18.29	9,274	-0.16(-0.87%)
Sep 22, 2009	18.27	18.45	18.26	18.45	2,094	+0.34(+1.86%)
Sep 21, 2009	18.08	18.20	18.01	18.11	9,049	-0.27(-1.45%)
Sep 18, 2009	18.35	18.39	18.22	18.38	5,310	+0.02(+0.11%)
Sep 17, 2009	18.43	18.55	18.28	18.36	7,762	-0.10(-0.55%)
Sep 16, 2009	18.39	18.50	18.39	18.46	6,783	+0.32(+1.78%)
Sep 15, 2009	17.91	18.14	17.76	18.14	2,781	+0.54(+3.04%)
Sep 14, 2009	17.89	17.89	17.57	17.61	2,858	-0.28(-1.56%)
Sep 11, 2009	17.96	18.12	17.82	17.88	8,437	-0.13(-0.71%)
Sep 10, 2009	17.60	18.04	17.60	18.01	5,903	+0.49(+2.77%)
Sep 09, 2009	17.51	17.98	17.51	17.53	16,137	+0.10(+0.55%)
Sep 08, 2009	17.83	17.83	17.16	17.43	2,535	+0.41(+2.41%)
Sep 04, 2009	16.82	17.02	16.82	17.02	2,251	+0.41(+2.47%)
Sep 03, 2009	16.63	16.78	16.60	16.61	2,300	+0.23(+1.38%)
Sep 02, 2009	16.48	16.59	16.29	16.38	7,062	-0.19(-1.12%)

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.