Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	18.72	19.40	18.53	19.37	182,929	+0.78(+4.20%)
Nov 27, 2009	18.15	18.77	17.89	18.59	78,463	-0.14(-0.77%)
Nov 25, 2009	18.45	18.88	18.35	18.73	344,345	+0.31(+1.69%)
Nov 24, 2009	18.65	19.24	17.89	18.42	536,774	-1.51(-7.58%)
Nov 23, 2009	19.83	20.64	19.48	19.93	121,916	+0.48(+2.49%)
Nov 20, 2009	18.91	19.54	18.79	19.45	104,102	+0.29(+1.51%)
Nov 19, 2009	19.29	19.71	18.41	19.16	75,612	-0.34(-1.74%)
Nov 18, 2009	19.54	20.29	19.15	19.50	67,209	-0.07(-0.37%)
Nov 17, 2009	20.05	20.11	19.09	19.57	169,116	-0.63(-3.11%)
Nov 16, 2009	19.43	20.54	19.43	20.20	80,569	+1.02(+5.31%)
Nov 13, 2009	18.99	19.75	18.59	19.18	68,432	+0.51(+2.75%)
Nov 12, 2009	19.23	19.68	18.50	18.67	65,580	-0.67(-3.48%)
Nov 11, 2009	18.86	19.58	18.86	19.34	65,969	+0.77(+4.12%)
Nov 10, 2009	19.32	19.71	18.25	18.57	149,245	-0.94(-4.81%)
Nov 09, 2009	19.51	20.17	19.38	19.51	171,170	+0.00(+0.00%)
Nov 06, 2009	19.73	20.29	19.39	19.51	134,977	-0.45(-2.24%)
Nov 05, 2009	19.40	20.24	19.36	19.96	127,492	+0.76(+3.95%)
Nov 04, 2009	19.74	19.80	19.14	19.20	114,386	-0.46(-2.32%)
Nov 03, 2009	19.66	19.82	19.24	19.66	121,142	-0.25(-1.27%)
Nov 02, 2009	20.59	21.10	19.61	19.91	140,191	-0.56(-2.72%)
Oct 30, 2009	21.53	21.62	20.43	20.47	144,724	-1.23(-5.66%)
Oct 29, 2009	21.32	21.82	21.25	21.70	78,684	+0.61(+2.88%)
Oct 28, 2009	22.13	22.39	21.04	21.09	141,418	-1.03(-4.64%)
Oct 27, 2009	22.42	22.66	22.04	22.11	155,981	-0.14(-0.62%)
Oct 26, 2009	23.17	24.02	22.03	22.25	154,450	-0.95(-4.11%)
Oct 23, 2009	23.60	24.92	23.02	23.21	115,186	-1.20(-4.92%)
Oct 22, 2009	23.97	24.82	23.51	24.41	57,689	+0.26(+1.08%)
Oct 21, 2009	23.73	25.29	23.73	24.14	147,609	+0.43(+1.83%)
Oct 20, 2009	23.86	24.16	23.65	23.71	121,124	-0.40(-1.65%)
Oct 19, 2009	23.85	24.32	23.65	24.11	86,750	+0.44(+1.86%)
Oct 16, 2009	23.38	23.83	23.13	23.67	167,542	+0.15(+0.65%)
Oct 15, 2009	23.39	23.71	23.39	23.52	83,242	-0.04(-0.18%)
Oct 14, 2009	23.49	23.77	23.31	23.56	117,402	+0.40(+1.72%)
Oct 13, 2009	23.25	23.63	22.95	23.16	57,127	-0.06(-0.25%)
Oct 12, 2009	23.93	24.48	22.99	23.22	63,873	-0.98(-4.06%)
Oct 09, 2009	23.36	24.21	23.36	24.20	61,386	+0.76(+3.24%)
Oct 08, 2009	23.60	23.98	23.31	23.44	77,670	+0.12(+0.53%)
Oct 07, 2009	23.30	23.55	22.79	23.32	42,039	-0.05(-0.22%)
Oct 06, 2009	23.26	23.74	22.79	23.37	84,998	+0.38(+1.67%)
Oct 05, 2009	22.46	23.10	22.24	22.99	99,630	+0.49(+2.18%)
Oct 02, 2009	22.11	22.95	22.11	22.50	101,444	+0.01(+0.06%)
Oct 01, 2009	22.90	22.97	22.42	22.48	83,537	-0.51(-2.23%)
Sep 30, 2009	23.05	23.43	22.30	23.00	101,466	+0.03(+0.13%)
Sep 29, 2009	23.36	23.62	22.95	22.97	34,345	-0.45(-1.91%)
Sep 28, 2009	22.85	23.91	22.75	23.41	59,333	+0.66(+2.89%)
Sep 25, 2009	23.02	23.41	22.66	22.76	41,430	-0.43(-1.84%)
Sep 24, 2009	23.93	24.20	23.02	23.18	43,739	-0.69(-2.88%)
Sep 23, 2009	23.55	25.06	23.10	23.87	106,479	+0.31(+1.32%)
Sep 22, 2009	23.08	23.87	22.90	23.56	48,052	+0.65(+2.84%)
Sep 21, 2009	23.50	23.85	22.71	22.91	77,649	-0.74(-3.15%)
Sep 18, 2009	23.98	24.13	22.64	23.65	202,571	-0.57(-2.36%)
Sep 17, 2009	23.28	24.57	23.28	24.22	92,573	+0.95(+4.07%)
Sep 16, 2009	22.91	23.32	22.68	23.28	71,022	+0.51(+2.22%)
Sep 15, 2009	21.82	22.80	21.77	22.77	72,539	+0.82(+3.75%)
Sep 14, 2009	21.84	21.99	21.29	21.95	90,666	+0.08(+0.36%)
Sep 11, 2009	21.47	22.06	21.30	21.87	134,854	+0.56(+2.61%)
Sep 10, 2009	20.60	21.46	20.59	21.31	52,216	+0.71(+3.44%)
Sep 09, 2009	20.13	20.88	19.77	20.60	72,520	+0.42(+2.08%)
Sep 08, 2009	20.26	20.72	19.84	20.18	114,757	+0.09(+0.43%)
Sep 04, 2009	19.79	20.24	19.62	20.10	76,978	+0.25(+1.27%)
Sep 03, 2009	19.58	20.08	19.05	19.84	82,430	+0.33(+1.67%)
Sep 02, 2009	19.50	19.85	19.05	19.52	196,195	+0.10(+0.52%)

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.