Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	16.24	16.69	15.93	16.61	511,902	+0.31(+1.91%)
Nov 27, 2009	16.35	16.74	16.22	16.30	241,472	-0.39(-2.33%)
Nov 25, 2009	16.79	16.90	16.57	16.69	168,001	-0.10(-0.58%)
Nov 24, 2009	17.09	17.12	16.41	16.78	438,584	-0.34(-1.99%)
Nov 23, 2009	16.80	17.24	16.79	17.12	219,809	+0.32(+1.91%)
Nov 20, 2009	16.57	16.88	16.45	16.80	217,757	+0.10(+0.58%)
Nov 19, 2009	16.75	16.83	16.51	16.71	313,322	-0.14(-0.81%)
Nov 18, 2009	17.05	17.15	16.78	16.84	161,220	-0.17(-0.97%)
Nov 17, 2009	17.10	17.23	16.93	17.01	262,954	-0.14(-0.79%)
Nov 16, 2009	17.03	17.32	16.99	17.14	399,049	+0.15(+0.86%)
Nov 13, 2009	17.08	17.12	16.76	17.00	342,603	+0.05(+0.29%)
Nov 12, 2009	16.97	17.27	16.86	16.95	299,558	+0.00(+0.00%)
Nov 11, 2009	17.18	17.19	16.91	16.95	279,659	-0.05(-0.29%)
Nov 10, 2009	16.78	17.16	16.78	17.00	560,257	+0.18(+1.04%)
Nov 09, 2009	16.72	17.01	16.69	16.82	579,238	+0.24(+1.47%)
Nov 06, 2009	16.59	16.75	16.41	16.58	269,331	-0.01(-0.06%)
Nov 05, 2009	16.09	16.72	16.09	16.59	423,039	+0.57(+3.58%)
Nov 04, 2009	15.76	16.21	15.56	16.02	677,759	+0.28(+1.79%)
Nov 03, 2009	15.11	15.76	15.10	15.73	487,240	+0.63(+4.19%)
Nov 02, 2009	15.57	15.68	14.96	15.10	636,369	-0.43(-2.76%)
Oct 30, 2009	15.88	15.98	15.52	15.53	520,475	-0.30(-1.91%)
Oct 29, 2009	15.66	16.07	15.55	15.83	579,597	+0.26(+1.69%)
Oct 28, 2009	15.50	15.91	15.44	15.57	748,031	+0.00(+0.00%)
Oct 27, 2009	16.01	16.01	15.35	15.57	697,678	-0.43(-2.68%)
Oct 26, 2009	15.91	16.19	15.90	16.00	926,533	-0.01(-0.06%)
Oct 23, 2009	15.83	16.10	15.09	16.01	1,138,952	-0.54(-3.23%)
Oct 22, 2009	16.13	16.87	16.13	16.54	762,194	+0.34(+2.10%)
Oct 21, 2009	16.16	16.64	16.05	16.20	689,420	+0.00(+0.00%)
Oct 20, 2009	16.51	16.97	16.17	16.20	1,073,435	-0.57(-3.42%)
Oct 19, 2009	16.66	16.98	16.54	16.77	740,146	+0.21(+1.29%)
Oct 16, 2009	16.34	16.64	16.08	16.56	540,721	+0.23(+1.43%)
Oct 15, 2009	16.21	16.41	16.15	16.33	400,388	+0.12(+0.72%)
Oct 14, 2009	16.10	16.30	16.04	16.21	785,249	+0.14(+0.85%)
Oct 13, 2009	15.91	16.38	15.80	16.07	2,921,640	+0.17(+1.04%)
Oct 12, 2009	15.88	16.05	15.56	15.91	381,887	+0.25(+1.62%)
Oct 09, 2009	15.45	15.69	15.43	15.66	365,969	+0.16(+1.00%)
Oct 08, 2009	15.69	15.90	15.48	15.50	616,345	-0.11(-0.69%)
Oct 07, 2009	15.50	15.77	15.25	15.61	1,060,281	+1.03(+7.08%)
Oct 06, 2009	14.48	14.66	14.45	14.58	445,414	+0.14(+0.94%)
Oct 05, 2009	14.00	14.70	13.72	14.44	530,131	+0.53(+3.78%)
Oct 02, 2009	14.29	14.39	13.89	13.91	209,290	-0.46(-3.18%)
Oct 01, 2009	14.59	14.64	14.21	14.37	570,733	-0.21(-1.47%)
Sep 30, 2009	14.58	14.84	14.22	14.59	528,220	-0.11(-0.73%)
Sep 29, 2009	14.24	14.87	14.18	14.69	640,683	+0.43(+3.00%)
Sep 28, 2009	14.51	14.78	14.11	14.26	650,465	-0.11(-0.74%)
Sep 25, 2009	14.43	14.53	14.17	14.37	425,202	-0.14(-0.94%)
Sep 24, 2009	14.81	15.02	14.24	14.51	378,207	-0.26(-1.78%)
Sep 23, 2009	15.17	15.28	14.69	14.77	341,422	-0.18(-1.24%)
Sep 22, 2009	15.93	16.02	14.88	14.96	647,126	-0.94(-5.94%)
Sep 21, 2009	15.93	16.28	15.54	15.90	502,664	-0.21(-1.33%)
Sep 18, 2009	16.35	16.45	16.05	16.11	376,703	-0.24(-1.49%)
Sep 17, 2009	16.39	16.80	16.22	16.36	220,476	-0.01(-0.06%)
Sep 16, 2009	16.54	16.61	16.31	16.37	352,189	-0.08(-0.47%)
Sep 15, 2009	16.50	16.67	16.35	16.44	225,255	+0.05(+0.30%)
Sep 14, 2009	16.26	16.54	16.26	16.40	225,575	+0.12(+0.72%)
Sep 11, 2009	16.49	16.58	16.20	16.28	77,388	-0.29(-1.76%)
Sep 10, 2009	16.75	16.81	16.52	16.57	120,642	-0.16(-0.93%)
Sep 09, 2009	16.44	16.79	16.27	16.73	193,773	+0.29(+1.78%)
Sep 08, 2009	16.23	16.46	16.15	16.43	137,295	+0.26(+1.62%)
Sep 04, 2009	15.66	16.30	15.66	16.17	94,638	+0.12(+0.73%)
Sep 03, 2009	15.90	16.10	15.52	16.05	182,793	+0.31(+1.98%)
Sep 02, 2009	16.16	16.23	15.68	15.74	447,580	-0.41(-2.53%)

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.